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 08 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 65 61 4 5,197 2,627 2,570 16
AAC AAC TECH (02018) 1,947 811 1,136 31,628 16,427 15,201 44
ACC ANHUI CONCH (00914) 1,281 787 494 32,618 14,370 18,248 29
AIA AIA (01299) 4,347 2,201 2,146 109,099 45,573 63,526 30
AIR AIR CHINA (00753) 617 216 401 25,092 12,520 12,572 46
AKS AKESO (09926) 41 30 11 10,441 5,904 4,537 70
ALB BABA (09988) 53,829 28,307 25,522 1,493,146 613,590 879,556 64
ALC ALUMINUM CORP OF CHINA (02600) 1,172 276 896 37,931 17,387 20,544 50
ALH ALI HEALTH (00241) 1,370 1,361 9 109,222 48,337 60,885 48
AMC CAM CSI300 (03188) 49 5 44 7,135 2,767 4,368 18
ANA ANTA SPORTS (02020) 3,542 1,228 2,314 150,668 75,086 75,582 27
BCM BANK OF COMM CO LTD (03328) 56 1 55 12,039 4,334 7,705 16
BEA BANK OF EAST ASIA (00023) 104 27 77 17,802 8,608 9,194 18
BIU BIDU (09888) 67,150 41,493 25,657 682,313 303,405 378,908 66
BLI BILIBILI (09626) 16,474 7,732 8,742 181,939 73,754 108,185 57
BOC BOC HK (HLDGS) LTD (02388) 1,516 734 782 46,441 20,917 25,524 19
BOM BEONE MEDICINES (06160) 999 724 275 22,097 8,848 13,249 40
BUD BUD APAC (01876) 455 253 202 22,489 8,834 13,655 28
BYA BYD (ADJ-A) (01211) 0 0 0 1,965 1,204 761 38
BYD BYD COMPANY (01211) 9,688 5,390 4,298 370,714 153,101 217,613 39
BYE BYD ELECTRONIC (00285) 733 368 365 36,192 15,642 20,550 39
CAT CATL (03750) 6,456 2,698 3,758 142,891 46,931 95,960 40
CCC CHINA COMM CONS (01800) 254 246 8 35,504 23,702 11,802 19
CCE CHINA COAL (01898) 311 133 178 38,715 15,325 23,390 36
CDA CHINA CINDA (01359) 39 17 22 3,358 2,289 1,069 33
CGN CGN POWER (01816) 15 3 12 11,101 5,355 5,746 34
CHQ CHINA HONGQIAO (01378) 643 350 293 27,622 19,054 8,568 41
CHT CHINA MOBILE LTD (00941) 4,014 1,886 2,128 197,184 91,263 105,921 15
CHU CHINA UNICOM LTD (00762) 1,283 1,058 225 59,934 28,560 31,374 22
CIT CITIC (00267) 1,469 985 484 26,072 12,751 13,321 22
CKH CKH HOLDINGS (00001) 2,829 1,894 935 47,691 27,751 19,940 31
CKP CK ASSET (01113) 257 155 102 11,967 5,327 6,640 24
CLI CHINA LIFE INSURANCE (02628) 7,604 4,444 3,160 258,973 114,014 144,959 39
CLP CLP HOLDINGS LTD (00002) 687 294 393 10,045 4,552 5,493 12
CMB CM BANK (03968) 2,247 909 1,338 172,992 69,443 103,549 21
CNC CNOOC LTD (00883) 13,315 5,940 7,375 331,031 160,640 170,391 33
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 212
COL CHINA OVERSEAS (00688) 3,384 1,809 1,575 43,489 22,654 20,835 42
COS COSCO SHIP HOLD (01919) 129 81 48 20,520 7,987 12,533 24
CPA CATHAY PACIFIC AIRWAYS (00293) 377 70 307 32,223 12,780 19,443 31
CPC CHINA PETROL & CHEM COR (00386) 1,841 1,400 441 249,981 117,673 132,308 25
CPI CPIC (02601) 2,634 1,021 1,613 93,012 34,960 58,052 31
CRC CHINA RAIL CONS (01186) 116 0 116 32,779 25,587 7,192 16
CRG CHINA RAILWAY (00390) 581 83 498 33,441 14,903 18,538 27
CRL CHINA RES LAND (01109) 4,851 2,809 2,042 58,570 32,771 25,799 40
CRP CHINA RES POWER (00836) 567 319 248 21,064 10,370 10,694 21
CSA CSOP A50 ETF (02822) 70 55 15 3,646 2,030 1,616 17
CSE CHINA SHENHUA (01088) 2,676 1,928 748 51,656 25,302 26,354 27
CSP CSPC PHARMA (01093) 2,472 1,806 666 71,033 35,138 35,895 46
CTB CITIC BANK (00998) 80 70 10 21,400 11,281 10,119 21
CTC CHINA TELECOM CORP LTD (00728) 3,337 2,701 636 65,858 32,186 33,672 26
CTS CITIC SEC (06030) 1,735 905 830 33,439 16,549 16,890 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 61
GAC GAC GROUP (02238) 145 107 38 5,799 2,411 3,388 34
GAH GEELY AUTO (00175) 622 292 330 51,909 23,909 28,000 42
GHL XINYI GLASS (00868) 214 124 90 8,850 3,350 5,500 42
GLI GANFENG LITHIUM (01772) 8,748 5,816 2,932 84,841 49,176 35,665 65
GLX GALAXY ENT (00027) 1,297 989 308 45,765 20,655 25,110 29
GWM GWMOTOR (02333) 4,301 1,642 2,659 80,713 39,954 40,759 36
HCF HSCEI ETF (02828) 254 91 163 17,675 6,231 11,444 20
HDO HAIDILAO (06862) 925 634 291 27,210 13,792 13,418 39
HEH POWER ASSETS (00006) 531 270 261 7,812 4,175 3,637 20
HES HAIER SMART HOME (06690) 161 86 75 11,943 6,425 5,518 23
HEX HK EXCHANGES & CLEARING (00388) 23,059 14,129 8,930 428,828 211,818 217,010 21
HGN HENGAN INT'L (01044) 297 181 116 7,545 3,771 3,774 21
HKB HSBC HOLDINGS PLC (00005) 16,335 7,743 8,592 421,076 180,289 240,787 27
HKG HONG KONG & CHINA GAS (00003) 500 61 439 27,523 8,370 19,153 11
HLD HENDERSON LAND DEV LTD (00012) 715 349 366 19,448 11,174 8,274 24
HNP HUANENG POWER INT INC (00902) 479 280 199 44,291 22,643 21,648 30
HOS HUA HONG SEMI (01347) 3,393 1,516 1,877 20,293 8,741 11,552 79
HRB HORIZON ROBOTICS (09660) 2,644 1,175 1,469 39,478 17,480 21,998 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 26
INB INNOVENT BIO (01801) 205 150 55 22,145 11,646 10,499 43
JDC JD (09618) 7,599 3,238 4,361 310,248 124,589 185,659 55
JDH JD HEALTH (06618) 1,699 861 838 25,248 11,417 13,831 44
JXC JIANGXI COPPER (00358) 2,259 1,393 866 28,568 14,313 14,255 52
KDS KINGDEE INT'L (00268) 1,617 871 746 33,165 16,492 16,673 51
KLE KUNLUN ENERGY (00135) 161 0 161 5,282 1,981 3,301 19
KSO KINGSOFT (03888) 2,162 1,577 585 26,237 15,057 11,180 47
KST KUAISHOU (01024) 124,224 81,127 43,097 491,405 247,871 243,534 77
LAO LAOPU GOLD (06181) 292 93 199 41,588 10,924 30,664 46
LAU LI AUTO (02015) 10,443 3,565 6,878 205,238 84,587 120,651 51
LEN LENOVO GROUP (00992) 6,980 6,080 900 217,489 113,955 103,534 45
LNI LI NING (02331) 2,758 1,408 1,350 107,284 51,644 55,640 35
LNK LINK REIT (00823) 1,801 858 943 50,199 22,488 27,711 20
MDG MIDEA GROUP (00300) 2,513 1,592 921 30,745 14,939 15,806 28
MEN MENGNIU DAIRY (02319) 331 208 123 29,123 12,706 16,417 28
MET MEITUAN DIANPING (03690) 45,437 26,515 18,922 1,141,581 571,489 570,092 40
MGM MGM CHINA (02282) 35 11 24 21,134 16,229 4,905 31
MIU XIAOMI (01810) 44,024 25,122 18,902 1,084,642 583,443 501,199 38
MOL CMOC (03993) 295 241 54 8,062 4,187 3,875 51
MSB MINSHENG BANK (01988) 160 150 10 6,244 2,435 3,809 23
MTR MTR CORPORATION LTD (00066) 1,274 336 938 25,532 10,899 14,633 18
NBM CNBM (03323) 1,592 1,502 90 24,427 12,159 12,268 52
NCL NCI (01336) 295 87 208 17,108 8,367 8,741 37
NFU NONGFU SPRING (09633) 200 57 143 14,632 6,205 8,427 32
NTE NTES (09999) 2,873 1,529 1,344 37,484 16,182 21,302 41
NWD NEW WORLD DEV CO LTD (00017) 1,698 750 948 43,183 14,310 28,873 52
ORT NEW ORIENTAL (09901) 648 345 303 9,777 4,802 4,975 38
PAI PING AN INSURANCE LTD (02318) 13,954 7,715 6,239 850,535 374,258 476,277 26
PEC PETROCHINA CO LTD (00857) 4,906 1,742 3,164 380,139 193,657 186,482 34
PEN XPENG (09868) 4,773 2,587 2,186 236,639 91,953 144,686 56
PHT PA GOODDOCTOR (01833) 139 135 4 17,241 11,204 6,037 42
PIC PICC P&C (02328) 573 237 336 15,847 7,366 8,481 28
PIN PICC GROUP (01339) 166 70 96 10,701 5,650 5,051 32
POP POP MART (09992) 114,504 64,114 50,390 773,541 262,593 510,948 55
SAN SANDS CHINA LTD (01928) 1,103 864 239 111,560 46,764 64,796 31
SBO SBP GROUP (01177) 160 125 35 14,803 7,271 7,532 38
SET SENSETIME (00020) 165 64 101 14,977 10,370 4,607 46
SHK SUN HUNG KAI PPT LTD (00016) 1,432 923 509 21,777 11,669 10,108 29
SHL XINYI SOLAR (00968) 358 214 144 43,051 15,743 27,308 46
SHZ SHENZHOU INTL (02313) 1,367 129 1,238 20,397 9,487 10,910 30
SMC SMIC (00981) 7,503 4,835 2,668 94,045 48,472 45,573 70
SNO SUNNY OPT (02382) 1,729 1,223 506 54,947 24,710 30,237 41
SNP SINOPHARM (01099) 1,034 76 958 12,046 5,802 6,244 25
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 417 241 176 3,410 1,799 1,611 22
TCH TENCENT HOLDINGS LTD (00700) 139,005 89,418 49,587 2,257,086 1,312,534 944,552 35
TIC TECHTRONIC IND (00669) 1,731 879 852 25,895 13,966 11,929 41
TRF TRACKER FUND OF HK (02800) 573 172 401 42,814 20,825 21,989 21
TRP TRIP.COM (09961) 3,124 1,422 1,702 114,526 43,103 71,423 42
VNK CHINA VANKE (02202) 665 370 295 67,938 19,837 48,101 52
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 180 6 174 25
WHG WH GROUP (00288) 53 12 41 5,354 2,209 3,145 25
WHL THE WHARF (HLDGS) LTD (00004) 299 194 105 1,767 1,140 627 35
WWC WANT WANT CHINA (00151) 40 18 22 3,316 1,463 1,853 25
WXA WUXI APPTEC (02359) 575 78 497 14,490 5,883 8,607 41
WXB WUXI BIO (02269) 3,422 1,423 1,999 111,196 55,026 56,170 44
XAB ABC ($0.001) (01288) 670 502 168 24,933 10,858 14,075 22
XBC BANK OF CHINA ($0.001) (03988) 8,649 2,216 6,433 521,645 260,602 261,043 17
XCC CCB ($0.001) (00939) 19,671 3,181 16,490 532,441 186,907 345,534 20
XIC ICBC ($0.001) (01398) 4,567 1,368 3,199 410,285 158,381 251,904 20
XPB PSBC ($0.001) (01658) 297 0 297 6,573 2,663 3,910 18
XTW CHINA TOWER ($0.001) (00788) 386 227 159 40,745 25,812 14,933 19
YZC YANKUANG ENERGY (01171) 1,437 1,151 286 48,436 19,394 29,042 44
ZAO ZA ONLINE (06060) 203 88 115 10,302 6,382 3,920 37
ZJG ZIJIN GOLD INTL (02259) 803 427 376 30,938 16,660 14,278 55
ZJM ZIJIN MINING GROUP (02899) 7,689 3,588 4,101 140,170 45,457 94,713 43
ZSH ZHONGSHENG HLDG (00881) 301 31 270 18,860 9,865 8,995 46
TOTAL 908,346 515,284 393,062 18,127,674 8,469,784 9,657,890
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 28MAY26 155.00 11,212 3.91 54 4.59 2.10 211,431 -1.39 -26.23
C POP 28MAY26 170.00 8,804 6.51 53 10.40 5.90 7,685 +2.59 +66.07
C TCH 30JUL26 510.00 8,020 12.23 30 12.50 12.50 10,341 -2.25 -15.54
P XCC 29JUN26 8.25 7,580 0.064 19 0.063 0.055 11,908 +0.015 +30.612
C KST 28MAY26 55.00 6,162 2.72 71 2.75 0.58 4,377 +1.93 +244.30
C TCH 28MAY26 470.00 5,767 12.55 31 13.60 11.27 6,323 -3.46 -21.61
C POP 28MAY26 172.50 5,623 5.73 54 9.00 5.36 5,829 +2.50 +77.40
C POP 28MAY26 175.00 5,621 4.95 55 8.13 3.81 3,659 +2.31 +87.50
C TCH 08MAY26 470.00 5,488 1.40 0 4.00 1.14 224 -8.06 -85.20
C POP 28MAY26 160.00 5,472 11.52 52 16.80 10.20 54,681 +3.62 +45.82
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KST 29JUN26 95.00 0 0.19 79 0.00 0.00 17,050 +0.18 +1,800.00
C KST 29JUN26 97.50 0 0.17 80 0.00 0.00 101 +0.16 +1,600.00
C KST 28MAY26 82.50 10 0.15 97 0.10 0.10 341 +0.14 +1,400.00
C KST 29JUN26 100.00 6 0.15 81 0.06 0.06 909 +0.14 +1,400.00
C KST 29JUN26 102.50 0 0.14 83 0.00 0.00 258 +0.13 +1,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 08MAY26 87.50 78 0.00 0 0.30 0.08 275 -1.90 -100.00
C AIA 08MAY26 90.00 0 0.00 0 0.00 0.00 366 -0.40 -100.00
C AIA 08MAY26 92.50 0 0.00 0 0.00 0.00 65 -0.02 -100.00
C AIA 08MAY26 95.00 0 0.00 0 0.00 0.00 25 -0.01 -100.00
C AIA 08MAY26 97.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.39
28MAY26 9.75 C 0.00 0.00 0.00 7.65 -0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.40 -0.15 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.90 -0.15 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.41 -0.16 77 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.91 -0.16 68 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.41 -0.16 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.91 -0.14 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.41 -0.15 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.91 -0.15 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.41 -0.15 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.91 -0.16 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.41 -0.16 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.91 -0.16 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.42 -0.16 18 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.94 -0.15 16 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.52 -0.14 16 0 104 0
28MAY26 17.50 C 0.25 0.25 0.25 0.22 -0.10 15 1 90 -1
28MAY26 18.00 C 0.10 0.10 0.09 0.08 -0.05 16 60 207 +60
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 115 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.42 -0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.17 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.93 -0.16 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.68 -0.16 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.43 -0.13 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.93 -0.13 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.43 -0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.93 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.43 -0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.94 -0.13 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.41 -0.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.91 -0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.41 -0.17 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.94 -0.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.45 -0.16 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.96 -0.16 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.48 -0.16 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 -0.12 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 -0.13 15 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.39 -0.09 15 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 -0.07 16 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.04 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.45 -0.11 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.95 -0.11 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.43 -0.14 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.93 -0.15 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.43 -0.15 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.94 -0.15 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.41 -0.18 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.91 -0.18 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.42 -0.18 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.98 -0.16 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.49 -0.16 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.02 -0.15 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.57 -0.14 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.16 -0.14 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.79 -0.11 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.53 -0.08 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.33 -0.06 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 -0.05 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 -0.02 16 0 5 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.43 -0.14 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.93 -0.15 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.43 -0.16 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.94 -0.15 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.93 -0.17 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.44 -0.17 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.02 -0.15 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.54 -0.15 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.07 -0.15 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.64 -0.14 16 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.23 -0.15 15 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.89 -0.14 15 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.63 -0.08 16 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.42 -0.08 16 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.29 -0.05 16 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.18 -0.03 16 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.95 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.43 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.93 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.43 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.94 -0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.43 -0.18 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.95 -0.17 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 -0.17 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.06 -0.16 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.60 -0.15 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.15 -0.14 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.74 -0.13 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.37 -0.12 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 -0.14 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 -0.08 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.06 16 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.05 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.04 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.02 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 17 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 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.45 -0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.95 -0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.44 -0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.94 -0.19 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.45 -0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.96 -0.19 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.48 -0.17 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.00 -0.18 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.52 -0.18 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.14 -0.09 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 -0.15 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 -0.15 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 -0.14 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.52 -0.13 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.08 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 -0.10 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.07 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.06 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.06 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.06 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.45 -0.15 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.95 -0.16 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.44 -0.18 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.95 -0.18 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.45 -0.18 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.97 -0.18 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.49 -0.16 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.01 -0.17 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.55 -0.15 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.18 -0.14 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.75 -0.14 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.35 -0.13 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.99 -0.11 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.66 -0.10 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 -0.13 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 -0.07 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.89 -0.05 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 -0.05 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 -0.06 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.47 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.37 -0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 0.00 18 0 55 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 61 2,627 +59
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 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 64 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 37 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 19 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 135 0
28MAY26 17.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 91 0
28MAY26 17.50 P 0.32 0.36 0.32 0.33 +0.07 17 3 100 +3
28MAY26 18.00 P 0.00 0.00 0.00 0.67 +0.10 16 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.12 +0.15 17 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.61 +0.16 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.11 +0.16 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.61 +0.16 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.65 +0.19 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.65 +0.19 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.65 +0.19 69 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.65 +0.19 78 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.65 +0.19 86 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.65 +0.19 93 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.65 +0.19 100 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 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 124 0
29JUN26 16.50 P 0.12 0.12 0.12 0.10 +0.02 16 1 225 0
29JUN26 17.00 P 0.00 0.00 0.00 0.24 +0.05 16 0 123 0
29JUN26 17.50 P 0.00 0.00 0.00 0.46 +0.07 16 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.79 +0.11 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.16 +0.13 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.62 +0.15 16 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.11 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.61 +0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.65 +0.19 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.65 +0.19 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.65 +0.19 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.65 +0.19 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.65 +0.19 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.65 +0.19 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.65 +0.19 66 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 +0.03 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.34 +0.05 16 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.58 +0.08 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.88 +0.09 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.22 +0.11 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.65 +0.14 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.11 +0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.61 +0.16 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.65 +0.19 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.65 +0.19 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.65 +0.19 38 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.65 +0.19 43 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.65 +0.19 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.65 +0.19 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.65 +0.19 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 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 16 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.13 +0.02 16 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 +0.04 16 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.42 +0.06 16 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.65 +0.08 16 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.92 +0.07 16 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.32 +0.16 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.68 +0.13 16 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.13 +0.15 16 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.61 +0.16 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.65 +0.18 25 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.65 +0.19 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.65 +0.19 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.65 +0.19 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.65 +0.19 42 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.65 +0.19 45 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.65 +0.19 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
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 0.03 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 +0.04 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.05 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 +0.07 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.75 +0.09 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 +0.10 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.39 +0.16 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.73 +0.13 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.16 +0.14 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.62 +0.15 16 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.65 +0.18 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.65 +0.19 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.65 +0.19 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.65 +0.19 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.65 +0.19 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.65 +0.19 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.65 +0.19 44 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 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 18 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 0.11 +0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.01 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 +0.03 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 +0.05 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 +0.06 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 +0.06 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 +0.08 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.75 +0.15 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.13 +0.17 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.46 +0.11 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.88 +0.12 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.89 +0.15 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.82 +0.15 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.78 +0.17 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.74 +0.17 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.71 +0.17 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.68 +0.17 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.66 +0.18 29 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 0.02 +0.01 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 +0.03 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 +0.04 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.39 +0.03 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.56 +0.06 17 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 +0.07 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 +0.06 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.22 +0.06 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.55 +0.11 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 +0.12 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.26 +0.20 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.65 +0.21 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.98 +0.14 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.95 +0.15 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.86 +0.16 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.80 +0.16 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.75 +0.14 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.71 +0.14 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.69 +0.18 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.66 +0.14 25 0 0 0
TOTAL PUT 4 2,570 +3
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$ 39.02
28MAY26 23.00 C 0.00 0.00 0.00 16.05 -0.10 71 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 15.05 -0.10 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.05 -0.10 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.05 -0.11 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.05 -0.11 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.06 -0.10 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.06 -0.10 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.06 -0.11 40 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 8.07 -0.11 43 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 7.09 -0.11 44 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.13 -0.11 44 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.20 -0.12 44 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.32 -0.13 44 0 265 0
28MAY26 36.00 C 0.00 0.00 0.00 3.50 -0.14 44 0 223 0
28MAY26 37.00 C 2.79 2.79 2.62 2.70 -0.12 42 45 154 -15
28MAY26 38.00 C 2.30 2.30 2.07 2.08 -0.12 42 16 268 +14
28MAY26 39.00 C 1.45 1.74 1.45 1.55 -0.13 43 31 279 +29
28MAY26 40.00 C 1.23 1.23 1.13 1.13 -0.11 43 7 346 -6
28MAY26 41.00 C 0.91 0.91 0.81 0.81 -0.09 44 16 392 +1
28MAY26 42.00 C 0.58 0.58 0.58 0.58 -0.06 45 25 338 0
28MAY26 43.00 C 0.38 0.49 0.38 0.38 -0.06 44 7 345 0
28MAY26 44.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 378 0
28MAY26 45.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 239 0
28MAY26 46.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 128 0
28MAY26 47.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 282 0
28MAY26 48.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 51 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 16.05 -0.10 57 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.05 -0.10 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.05 -0.10 0 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 13.05 -0.11 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.06 -0.10 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.06 -0.11 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.06 -0.12 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.07 -0.15 37 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.15 -0.03 43 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.26 +0.02 44 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.40 -0.01 44 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.59 -0.11 44 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 4.83 -0.12 44 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 4.15 -0.11 44 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 3.51 -0.03 43 0 146 0
29JUN26 38.00 C 2.87 2.90 2.87 2.95 -0.05 43 30 195 -26
29JUN26 39.00 C 2.42 2.64 2.35 2.47 -0.05 43 75 172 +45
29JUN26 40.00 C 1.96 2.20 1.96 2.05 -0.07 44 60 133 +22
29JUN26 41.00 C 1.72 1.72 1.63 1.70 -0.04 44 46 115 -16
29JUN26 42.00 C 0.00 0.00 0.00 1.39 -0.04 44 0 94 0
29JUN26 43.00 C 0.00 0.00 0.00 1.14 -0.03 44 0 92 0
29JUN26 44.00 C 0.00 0.00 0.00 0.93 -0.03 44 0 88 0
29JUN26 45.00 C 0.00 0.00 0.00 0.75 -0.04 44 0 492 0
29JUN26 46.00 C 0.00 0.00 0.00 0.59 -0.02 44 0 203 0
29JUN26 47.00 C 0.50 0.50 0.50 0.46 -0.04 44 1 183 0
29JUN26 48.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 134 0
29JUN26 49.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.22 -0.02 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 0.00 45 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 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 57 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 15.05 -0.10 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.05 -0.11 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.06 -0.11 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.08 -0.11 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.12 -0.11 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.10 -0.08 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.20 -0.12 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.37 -0.07 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.57 -0.10 43 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.80 -0.11 44 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.11 -0.07 44 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 5.45 -0.12 44 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 4.83 -0.11 44 0 45 0
30JUL26 37.00 C 4.14 4.14 4.14 4.21 -0.02 44 15 241 +15
30JUL26 38.00 C 3.65 3.65 3.65 3.71 -0.02 44 15 145 +11
30JUL26 39.00 C 3.25 3.25 3.25 3.23 -0.03 44 15 230 +6
30JUL26 40.00 C 2.97 2.97 2.75 2.81 -0.04 44 59 243 +19
30JUL26 41.00 C 2.44 2.44 2.42 2.41 -0.06 44 24 185 -15
30JUL26 42.00 C 0.00 0.00 0.00 2.10 -0.03 44 0 187 0
30JUL26 43.00 C 0.00 0.00 0.00 1.79 -0.05 44 0 421 0
30JUL26 44.00 C 0.00 0.00 0.00 1.56 -0.04 45 0 243 0
30JUL26 45.00 C 0.00 0.00 0.00 1.34 -0.03 45 0 197 0
30JUL26 46.00 C 1.16 1.16 1.16 1.14 -0.04 45 1 2 +1
30JUL26 47.00 C 0.00 0.00 0.00 0.97 -0.06 45 0 46 0
30JUL26 48.00 C 0.00 0.00 0.00 0.81 -0.06 45 0 60 0
30JUL26 49.00 C 0.00 0.00 0.00 0.69 -0.01 45 0 2 0
28AUG26 27.00 C 0.00 0.00 0.00 12.11 -0.12 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.24 -0.10 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.41 -0.10 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.57 -0.10 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.79 -0.09 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.06 -0.06 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.31 -0.09 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.65 -0.07 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.01 -0.09 45 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 5.43 -0.11 45 0 56 0
28AUG26 37.00 C 4.89 4.89 4.80 4.85 -0.03 45 30 60 +30
28AUG26 38.00 C 4.29 4.30 4.29 4.34 -0.03 45 30 129 +24
28AUG26 39.00 C 3.78 3.78 3.78 3.87 -0.04 45 15 32 -14
28AUG26 40.00 C 3.54 3.55 3.42 3.45 -0.03 45 83 58 +12
28AUG26 41.00 C 3.15 3.16 3.04 3.09 -0.01 45 91 25 +9
28AUG26 42.00 C 2.70 2.70 2.70 2.74 -0.02 45 15 46 0
28AUG26 43.00 C 2.39 2.41 2.39 2.40 -0.05 45 16 45 +14
28AUG26 44.00 C 0.00 0.00 0.00 2.13 -0.04 45 0 77 0
28AUG26 45.00 C 0.00 0.00 0.00 1.89 -0.03 46 0 34 0
28AUG26 46.00 C 1.71 1.71 1.71 1.68 -0.01 46 15 16 +15
28AUG26 47.00 C 0.00 0.00 0.00 1.48 -0.02 46 0 1 0
28AUG26 48.00 C 0.00 0.00 0.00 1.30 -0.03 46 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 16.07 -0.11 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.05 -0.10 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.13 -0.10 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.25 -0.11 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.38 -0.11 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.51 -0.11 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.62 -0.19 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.85 -0.15 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.09 -0.16 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.35 -0.18 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.69 -0.15 44 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.03 -0.15 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.41 -0.16 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.85 -0.15 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.31 -0.14 44 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.89 -0.04 45 0 182 0
29SEP26 39.00 C 4.63 4.63 4.63 4.43 -0.04 45 15 43 0
29SEP26 40.00 C 4.25 4.25 4.00 4.00 -0.04 45 2 337 0
29SEP26 41.00 C 0.00 0.00 0.00 3.75 +0.10 47 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.26 -0.04 45 0 95 0
29SEP26 43.00 C 2.93 2.93 2.93 3.06 +0.08 46 2 27 0
29SEP26 44.00 C 2.65 2.65 2.65 2.69 0.00 46 1 28 0
29SEP26 45.00 C 2.37 2.37 2.37 2.43 +0.01 46 1 23 +1
29SEP26 46.00 C 0.00 0.00 0.00 2.20 +0.02 46 0 17 0
29SEP26 47.00 C 0.00 0.00 0.00 1.99 -0.05 46 0 36 0
29SEP26 48.00 C 0.00 0.00 0.00 1.77 -0.05 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.57 -0.05 46 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.42 -0.04 46 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 1.06 -0.03 46 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.78 -0.02 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 -0.02 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 16.45 -0.08 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.58 -0.09 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.73 -0.09 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.90 -0.08 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.10 -0.09 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.26 -0.13 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.51 -0.15 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.79 -0.16 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.09 -0.17 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.41 -0.18 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.83 -0.13 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.23 -0.12 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.66 -0.13 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.13 -0.12 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.62 -0.13 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.14 -0.13 44 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.75 -0.03 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.28 -0.08 44 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.88 -0.09 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.80 +0.20 47 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 4.46 +0.19 47 0 6 0
30DEC26 44.00 C 3.90 3.90 3.90 4.12 +0.17 47 1 2 0
30DEC26 45.00 C 3.62 3.62 3.62 3.65 -0.01 45 1 23 0
30DEC26 46.00 C 0.00 0.00 0.00 3.55 +0.23 47 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 3.24 -0.02 46 0 7 0
30DEC26 48.00 C 2.88 2.88 2.88 3.02 +0.02 46 2 31 +2
30DEC26 49.00 C 2.65 2.65 2.65 2.66 -0.11 45 1 55 +1
30MAR27 23.00 C 0.00 0.00 0.00 16.92 -0.06 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.09 -0.08 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.30 -0.07 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.52 -0.08 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.69 -0.15 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.98 -0.14 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.28 -0.14 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.61 -0.14 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.95 -0.14 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.34 -0.14 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.77 -0.13 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.20 -0.13 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.66 -0.13 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.16 -0.10 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.67 -0.11 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.21 -0.10 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.83 -0.02 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.36 -0.04 44 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 5.96 -0.05 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.61 -0.04 45 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 5.27 -0.07 45 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 5.15 +0.18 46 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 4.71 +0.04 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.58 +0.17 46 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.26 -0.02 46 0 9 0
30MAR27 48.00 C 3.80 3.80 3.80 4.04 +0.01 46 1 12 +1
30MAR27 49.00 C 3.56 3.56 3.56 3.66 -0.09 45 1 13 +1
TOTAL CALL 811 16,427 +181
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 179 0
28MAY26 31.00 P 0.09 0.09 0.09 0.03 0.00 47 7 250 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 381 0
28MAY26 33.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 329 0
28MAY26 34.00 P 0.25 0.25 0.25 0.20 -0.02 45 15 365 0
28MAY26 35.00 P 0.39 0.39 0.39 0.35 -0.03 45 2 295 0
28MAY26 36.00 P 0.67 0.67 0.67 0.58 -0.03 45 1 168 +1
28MAY26 37.00 P 0.95 1.01 0.95 0.88 -0.04 45 22 253 +15
28MAY26 38.00 P 1.24 1.24 1.24 1.30 -0.03 45 15 172 0
28MAY26 39.00 P 1.71 1.91 1.71 1.81 -0.03 45 60 117 +4
28MAY26 40.00 P 2.28 2.28 2.28 2.42 -0.02 46 15 136 0
28MAY26 41.00 P 2.93 2.93 2.93 3.13 +0.09 47 15 29 +9
28MAY26 42.00 P 0.00 0.00 0.00 3.79 +0.01 44 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 4.62 +0.03 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.50 +0.05 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.42 +0.07 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.53 +0.03 56 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.51 +0.02 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.46 0.00 62 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 10.44 +0.06 65 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 50 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 46 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 0.00 45 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 0.00 45 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 0.00 44 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 280 0
29JUN26 32.00 P 0.00 0.00 0.00 0.38 0.00 44 0 395 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 0.00 44 0 649 0
29JUN26 34.00 P 0.78 0.78 0.78 0.77 0.00 45 15 273 -15
29JUN26 35.00 P 1.11 1.11 1.08 1.04 0.00 45 16 336 -15
29JUN26 36.00 P 1.42 1.42 1.41 1.38 0.00 45 45 1,369 -27
29JUN26 37.00 P 1.77 1.77 1.69 1.77 -0.01 45 143 254 +96
29JUN26 38.00 P 2.15 2.27 2.12 2.21 -0.04 44 90 291 -17
29JUN26 39.00 P 2.81 2.85 2.61 2.73 -0.04 44 90 244 +18
29JUN26 40.00 P 3.47 3.47 3.17 3.30 -0.05 45 75 160 +60
29JUN26 41.00 P 3.92 3.92 3.80 4.02 +0.14 46 44 78 +29
29JUN26 42.00 P 0.00 0.00 0.00 4.59 -0.11 44 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.32 +0.04 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 6.10 +0.04 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 6.93 -0.12 44 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 7.85 -0.06 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.75 -0.07 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.65 -0.08 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.59 -0.06 48 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 11.50 -0.04 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.89 -0.03 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.41 -0.03 55 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.86 -0.06 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.33 -0.09 60 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.85 +0.04 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.34 +0.02 70 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.88 +0.01 78 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.38 +0.07 82 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.88 0.00 87 0 0 0
30JUL26 24.00 P 0.07 0.08 0.07 0.03 0.00 45 7 93 +7
30JUL26 25.00 P 0.00 0.00 0.00 0.05 0.00 45 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 37 0
30JUL26 31.00 P 0.00 0.00 0.00 0.57 -0.01 45 0 18 0
30JUL26 32.00 P 0.00 0.00 0.00 0.77 -0.01 45 0 39 0
30JUL26 33.00 P 1.11 1.11 1.11 1.00 -0.02 45 3 106 -3
30JUL26 34.00 P 0.00 0.00 0.00 1.28 -0.02 45 0 76 0
30JUL26 35.00 P 0.00 0.00 0.00 1.62 -0.02 45 0 68 0
30JUL26 36.00 P 1.95 1.95 1.95 1.99 -0.04 45 2 293 +2
30JUL26 37.00 P 0.00 0.00 0.00 2.42 -0.03 45 0 124 0
30JUL26 38.00 P 2.93 2.93 2.93 2.89 -0.06 45 15 129 0
30JUL26 39.00 P 3.41 3.46 3.41 3.40 -0.07 45 45 154 -15
30JUL26 40.00 P 4.03 4.03 3.88 3.99 -0.05 45 60 80 -15
30JUL26 41.00 P 4.70 4.70 4.59 4.63 -0.03 45 26 60 +15
30JUL26 42.00 P 0.00 0.00 0.00 5.22 -0.10 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 6.05 +0.01 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.81 +0.04 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.57 +0.02 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.38 +0.02 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.24 +0.06 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.09 +0.08 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.97 +0.05 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.53 -0.01 46 0 30 0
28AUG26 30.00 P 0.78 0.78 0.78 0.69 -0.01 46 15 19 +15
28AUG26 31.00 P 0.99 0.99 0.99 0.91 -0.01 46 2 5 +2
28AUG26 32.00 P 1.25 1.25 1.25 1.15 -0.02 46 15 30 +15
28AUG26 33.00 P 0.00 0.00 0.00 1.43 -0.02 46 0 60 0
28AUG26 34.00 P 1.80 1.80 1.80 1.77 -0.01 46 15 34 +15
28AUG26 35.00 P 2.15 2.15 2.15 2.13 -0.01 46 30 75 +30
28AUG26 36.00 P 2.57 2.57 2.54 2.53 -0.04 46 30 18 0
28AUG26 37.00 P 3.01 3.01 2.95 2.97 -0.05 46 30 61 +15
28AUG26 38.00 P 3.42 3.42 3.42 3.45 -0.05 46 15 41 +15
28AUG26 39.00 P 4.03 4.03 3.99 3.98 -0.05 46 75 90 +30
28AUG26 40.00 P 4.42 4.55 4.42 4.55 -0.06 46 30 75 +15
28AUG26 41.00 P 0.00 0.00 0.00 5.18 -0.03 46 0 30 0
28AUG26 42.00 P 5.69 5.69 5.69 5.93 +0.06 47 15 30 +15
28AUG26 43.00 P 0.00 0.00 0.00 6.57 +0.04 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.29 +0.04 47 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.04 +0.04 47 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.82 +0.05 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.61 +0.04 47 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.42 +0.04 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 0.00 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 0.00 46 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 0.00 46 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 0.00 46 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.60 0.00 46 0 39 0
29SEP26 29.00 P 0.86 0.86 0.86 0.77 +0.01 46 8 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.99 +0.01 46 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 1.23 +0.01 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 0.00 46 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.83 +0.01 46 0 564 0
29SEP26 34.00 P 0.00 0.00 0.00 2.18 0.00 46 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 2.55 +0.05 46 0 303 0
29SEP26 36.00 P 2.98 2.98 2.98 2.97 0.00 46 1 311 0
29SEP26 37.00 P 0.00 0.00 0.00 3.43 -0.04 46 0 735 0
29SEP26 38.00 P 0.00 0.00 0.00 4.02 +0.06 47 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 4.46 -0.03 46 0 42 0
29SEP26 40.00 P 4.83 5.08 4.83 5.04 -0.02 46 2 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.64 -0.03 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.45 +0.13 47 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 6.82 -0.18 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.76 +0.08 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.52 +0.11 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.27 +0.10 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.06 +0.12 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.85 +0.12 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.67 +0.12 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.50 +0.11 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.65 +0.11 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.91 +0.15 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.14 +0.07 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.56 +0.10 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.00 +0.10 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.45 +0.10 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.93 +0.06 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.43 +0.10 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 +0.02 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 +0.04 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 +0.03 46 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 +0.04 46 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 1.22 +0.05 46 0 91 0
30DEC26 29.00 P 1.45 1.50 1.45 1.47 +0.06 46 9 72 +9
30DEC26 30.00 P 0.00 0.00 0.00 1.72 +0.02 46 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.02 +0.02 46 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 0.00 46 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 2.73 +0.01 46 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.11 -0.02 46 0 60 0
30DEC26 35.00 P 3.44 3.44 3.44 3.52 +0.02 45 1 41 0
30DEC26 36.00 P 0.00 0.00 0.00 3.97 -0.03 45 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 -0.03 45 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 5.18 +0.19 47 0 15 0
30DEC26 39.00 P 5.56 5.56 5.56 5.71 +0.18 47 15 15 +15
30DEC26 40.00 P 0.00 0.00 0.00 6.30 +0.20 47 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.92 +0.22 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.31 -0.03 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.97 -0.03 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.73 +0.06 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.46 +0.09 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.18 +0.08 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.93 +0.09 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.70 +0.09 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.47 +0.09 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 +0.03 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 +0.04 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 +0.05 46 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.24 +0.06 46 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 +0.04 46 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 +0.03 45 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.05 +0.07 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.37 +0.09 46 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 2.74 +0.08 46 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 3.04 +0.01 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.44 +0.02 45 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.85 +0.01 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.23 -0.05 45 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.71 -0.05 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.21 -0.01 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 5.74 -0.04 45 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 6.36 +0.05 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.10 +0.20 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.66 +0.18 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.30 +0.18 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.74 -0.02 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.47 +0.06 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.11 0.00 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.88 +0.06 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.55 +0.01 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.37 +0.08 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.13 +0.08 45 0 0 0
TOTAL PUT 1,136 15,201 +340
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 19.90
28MAY26 15.00 C 0.00 0.00 0.00 4.92 -0.37 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.43 -0.37 47 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 3.92 -0.38 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.42 -0.38 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.93 -0.30 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.44 -0.30 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.96 -0.29 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.52 -0.27 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.12 -0.25 29 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.78 -0.24 29 0 60 0
28MAY26 20.00 C 0.50 0.51 0.50 0.51 -0.19 29 114 362 -23
28MAY26 21.00 C 0.19 0.19 0.19 0.18 -0.10 29 10 457 0
28MAY26 22.00 C 0.07 0.07 0.06 0.05 -0.04 29 323 1,441 +21
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.43 -0.37 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.95 -0.36 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.43 -0.37 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.93 -0.38 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.44 -0.36 33 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 2.95 -0.30 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.47 -0.30 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.02 -0.29 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.61 -0.28 30 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 1.27 -0.23 31 0 16 0
29JUN26 19.50 C 0.00 0.00 0.00 0.96 -0.24 31 0 80 0
29JUN26 20.00 C 0.65 0.65 0.65 0.71 -0.20 31 10 202 +10
29JUN26 21.00 C 0.39 0.39 0.39 0.35 -0.14 31 10 200 +10
29JUN26 22.00 C 0.20 0.20 0.20 0.16 -0.09 30 45 540 -45
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 455 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.95 -0.36 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.43 -0.37 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.96 -0.35 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.45 -0.35 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.97 -0.30 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.53 -0.28 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.11 -0.27 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.74 -0.25 31 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 1.45 -0.19 33 0 8 0
30JUL26 19.50 C 1.19 1.19 1.19 1.16 -0.21 32 15 105 +15
30JUL26 20.00 C 0.95 0.95 0.89 0.93 -0.18 32 195 481 +195
30JUL26 21.00 C 0.00 0.00 0.00 0.58 -0.13 32 0 135 0
30JUL26 22.00 C 0.00 0.00 0.00 0.35 -0.09 32 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.20 -0.07 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 75 0
30JUL26 25.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.95 -0.36 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.43 -0.37 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.96 -0.36 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.48 -0.37 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.03 -0.28 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.61 -0.27 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.24 -0.24 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.90 -0.23 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.64 -0.17 33 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.38 -0.20 33 0 30 0
28AUG26 20.00 C 1.19 1.19 1.19 1.17 -0.17 33 15 90 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.81 -0.12 33 0 100 0
28AUG26 22.00 C 0.00 0.00 0.00 0.55 -0.10 33 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.36 -0.08 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.23 -0.06 33 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.95 -0.36 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.45 -0.36 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.96 -0.37 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.53 -0.33 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.12 -0.26 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.74 -0.25 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.40 -0.23 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.09 -0.22 33 0 0 0
29SEP26 19.00 C 1.74 1.74 1.74 1.83 -0.19 33 15 45 +15
29SEP26 19.50 C 0.00 0.00 0.00 1.54 -0.18 32 0 80 0
29SEP26 20.00 C 1.34 1.34 1.34 1.33 -0.19 33 15 257 +15
29SEP26 21.00 C 0.94 0.94 0.94 0.98 -0.14 33 5 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.73 -0.11 33 0 207 0
29SEP26 23.00 C 0.00 0.00 0.00 0.54 -0.09 34 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 -0.07 34 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 -0.05 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 35 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.97 -0.34 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.45 -0.39 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.99 -0.42 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.61 -0.39 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.38 -0.24 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.06 -0.24 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.77 -0.24 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.49 -0.22 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.17 -0.29 31 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 1.95 -0.22 31 0 45 0
30DEC26 20.00 C 1.73 1.73 1.73 1.75 -0.19 31 15 135 +15
30DEC26 21.00 C 0.00 0.00 0.00 1.39 -0.17 31 0 199 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 -0.14 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 0.89 -0.13 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.70 -0.11 32 0 36 0
30DEC26 25.00 C 0.00 0.00 0.00 0.53 -0.11 32 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 -0.08 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 -0.07 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 -0.05 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.97 -0.41 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.56 -0.40 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.20 -0.37 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.88 -0.34 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.57 -0.32 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.29 -0.29 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.10 -0.19 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.85 -0.18 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.60 -0.19 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.31 -0.24 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.10 -0.23 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.74 -0.14 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.45 -0.14 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.21 -0.10 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.99 -0.11 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.81 -0.08 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.64 -0.08 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.52 -0.06 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 22 0
TOTAL CALL 787 14,370 +243
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 167 0
28MAY26 18.00 P 0.07 0.07 0.07 0.04 +0.01 29 21 406 +6
28MAY26 18.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 345 0
28MAY26 19.00 P 0.21 0.24 0.21 0.19 +0.05 29 52 624 +43
28MAY26 19.50 P 0.34 0.41 0.34 0.35 +0.08 29 198 896 +198
28MAY26 20.00 P 0.63 0.63 0.63 0.58 +0.13 29 101 1,412 +7
28MAY26 21.00 P 0.00 0.00 0.00 1.28 +0.24 31 0 230 0
28MAY26 22.00 P 0.00 0.00 0.00 2.13 +0.27 29 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 3.10 +0.29 0 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 4.19 +0.39 57 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 5.13 +0.33 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.15 +0.35 68 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.14 +0.34 73 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.14 +0.34 80 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.14 +0.34 86 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.14 +0.34 93 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.14 +0.34 99 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.14 +0.34 104 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.15 +0.35 113 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.13 +0.33 112 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.14 +0.34 121 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.15 +0.35 129 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 169 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 +0.03 31 0 142 0
29JUN26 18.00 P 0.00 0.00 0.00 0.37 +0.05 30 0 268 0
29JUN26 18.50 P 0.59 0.59 0.59 0.53 +0.06 30 5 167 0
29JUN26 19.00 P 0.80 0.80 0.80 0.74 +0.09 30 10 672 +10
29JUN26 19.50 P 1.02 1.02 0.99 1.00 +0.12 30 7 165 +7
29JUN26 20.00 P 0.00 0.00 0.00 1.30 +0.15 29 0 185 0
29JUN26 21.00 P 0.00 0.00 0.00 2.05 +0.25 30 0 217 0
29JUN26 22.00 P 0.00 0.00 0.00 2.89 +0.23 30 0 473 0
29JUN26 23.00 P 0.00 0.00 0.00 3.93 +0.38 40 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.80 +0.35 34 0 1,255 0
29JUN26 25.00 P 0.00 0.00 0.00 5.76 +0.34 30 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.79 +0.40 43 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.80 +0.45 50 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.74 +0.37 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.79 +0.41 56 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.78 +0.44 59 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.78 +0.41 62 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.72 +0.39 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.73 +0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.72 +0.39 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.72 +0.40 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.77 +0.41 78 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30JUL26 16.00 P 0.17 0.17 0.17 0.14 +0.02 32 6 29 +6
30JUL26 16.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 58 0
30JUL26 17.00 P 0.00 0.00 0.00 0.32 +0.04 32 0 91 0
30JUL26 17.50 P 0.47 0.47 0.47 0.44 +0.06 32 5 72 +5
30JUL26 18.00 P 0.00 0.00 0.00 0.59 +0.08 31 0 1,028 0
30JUL26 18.50 P 0.00 0.00 0.00 0.78 +0.10 31 0 356 0
30JUL26 19.00 P 0.00 0.00 0.00 0.99 +0.11 31 0 328 0
30JUL26 19.50 P 0.00 0.00 0.00 1.25 +0.14 31 0 163 0
30JUL26 20.00 P 0.00 0.00 0.00 1.55 +0.17 31 0 93 0
30JUL26 21.00 P 0.00 0.00 0.00 2.24 +0.22 31 0 146 0
30JUL26 22.00 P 0.00 0.00 0.00 3.04 +0.27 31 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.98 +0.39 35 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 4.91 +0.43 37 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.90 +0.44 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.79 +0.38 36 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.80 +0.42 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.79 +0.42 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.79 +0.41 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.78 +0.42 48 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.78 +0.41 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.46 +0.04 32 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.60 +0.05 32 0 14 0
28AUG26 18.00 P 0.80 0.80 0.80 0.77 +0.08 32 20 20 +5
28AUG26 18.50 P 0.00 0.00 0.00 0.97 +0.10 32 0 125 0
28AUG26 19.00 P 1.22 1.22 1.22 1.20 +0.12 32 30 60 +30
28AUG26 19.50 P 1.49 1.49 1.49 1.45 +0.14 31 2 296 +2
28AUG26 20.00 P 0.00 0.00 0.00 1.74 +0.16 32 0 62 0
28AUG26 21.00 P 0.00 0.00 0.00 2.42 +0.22 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.19 +0.26 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.08 +0.36 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.96 +0.39 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.90 +0.42 36 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.86 +0.45 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.80 +0.42 37 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.79 +0.42 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.79 +0.41 42 0 0 0
29SEP26 15.00 P 0.24 0.24 0.24 0.20 +0.02 33 4 4 +4
29SEP26 15.50 P 0.00 0.00 0.00 0.28 +0.03 34 0 2 0
29SEP26 16.00 P 0.42 0.42 0.42 0.38 +0.04 34 2 24 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.50 +0.05 34 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.64 +0.06 34 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 +0.07 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.01 +0.10 34 0 68 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 +0.12 34 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.48 +0.14 34 0 203 0
29SEP26 19.50 P 0.00 0.00 0.00 1.74 +0.15 34 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 2.04 +0.17 35 0 257 0
29SEP26 21.00 P 0.00 0.00 0.00 2.63 +0.09 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.46 +0.24 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.28 +0.27 37 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.16 +0.30 38 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.09 +0.37 40 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.04 +0.41 42 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.99 +0.43 44 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.89 +0.41 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.87 +0.41 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.78 +0.36 40 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.81 +0.41 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.79 +0.41 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.77 +0.42 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.82 +0.48 54 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.80 +0.47 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.80 +0.44 56 0 0 0
30DEC26 15.00 P 0.41 0.42 0.41 0.37 +0.02 32 25 27 +25
30DEC26 15.50 P 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.61 +0.04 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 +0.04 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 +0.05 33 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 +0.07 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.32 +0.09 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 +0.08 33 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.80 +0.12 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.08 +0.14 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.37 +0.15 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.02 +0.17 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.74 +0.20 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.52 +0.23 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.35 +0.26 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.23 +0.30 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.15 +0.35 38 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.09 +0.40 39 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.02 +0.41 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.96 +0.42 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.91 +0.42 41 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.84 +0.40 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.86 +0.45 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.83 +0.45 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.82 +0.47 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.80 +0.47 46 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 16.80 +0.44 47 0 0 0
30MAR27 15.00 P 0.53 0.53 0.53 0.53 +0.04 32 4 4 +4
30MAR27 15.50 P 0.00 0.00 0.00 0.66 +0.06 32 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.80 +0.06 32 0 111 0
30MAR27 16.50 P 0.00 0.00 0.00 0.94 +0.08 31 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.14 +0.08 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.09 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.56 +0.10 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.79 +0.10 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 +0.09 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.33 +0.14 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 2.61 +0.13 32 0 186 0
30MAR27 21.00 P 0.00 0.00 0.00 3.25 +0.20 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.96 +0.19 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.71 +0.22 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.53 +0.27 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.38 +0.30 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.26 +0.34 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.17 +0.38 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.09 +0.40 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.02 +0.41 38 0 0 0
30MAR27 30.00 P 11.00 11.00 11.00 10.95 +0.41 38 2 4 +2
30MAR27 31.00 P 0.00 0.00 0.00 11.91 +0.42 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.86 +0.41 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.85 +0.45 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.82 +0.44 40 0 0 0
TOTAL PUT 494 18,248 +356
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 86.60
08MAY26 52.50 C 0.00 0.00 0.00 34.10 -2.83 0 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 31.60 -2.72 0 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 29.10 -2.76 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 26.60 -2.64 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 24.10 -2.61 0 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 21.60 -2.64 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 19.10 -2.75 0 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 16.60 -2.76 0 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 14.10 -2.64 0 0 0 0
08MAY26 75.00 C 11.70 11.78 11.65 11.60 -2.56 0 7 0 -7
08MAY26 77.50 C 0.00 0.00 0.00 9.10 -2.56 0 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 6.60 -2.56 0 0 0 0
08MAY26 82.50 C 4.05 4.05 4.05 4.10 -2.56 0 15 0 -21
08MAY26 85.00 C 2.40 2.40 1.56 1.60 -2.69 0 31 0 -57
08MAY26 87.50 C 0.30 0.30 0.08 0.00 -1.90 0 78 275 -19
08MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.40 0 0 366 0
08MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 65 0
08MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
08MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
15MAY26 55.00 C 0.00 0.00 0.00 31.89 -2.43 184 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 29.39 -2.47 168 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 26.89 -2.35 153 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 24.40 -2.31 139 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 21.90 -2.34 125 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 19.40 -2.45 111 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 16.64 -2.72 55 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 14.14 -2.60 45 0 0 0
15MAY26 75.00 C 11.64 11.64 11.64 11.65 -2.54 43 3 3 +3
15MAY26 77.50 C 0.00 0.00 0.00 9.17 -2.53 38 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 6.74 -2.49 36 0 10 0
15MAY26 82.50 C 0.00 0.00 0.00 4.55 -2.27 37 0 6 0
15MAY26 85.00 C 2.38 2.56 2.38 2.47 -2.24 31 59 91 +56
15MAY26 87.50 C 1.14 1.28 1.03 1.08 -1.62 30 364 334 +233
15MAY26 90.00 C 0.51 0.51 0.38 0.42 -0.85 31 7 377 +3
15MAY26 92.50 C 0.16 0.16 0.16 0.16 -0.40 34 15 376 0
15MAY26 95.00 C 0.12 0.12 0.07 0.06 -0.17 36 14 77 +13
15MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.06 39 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 47 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 64 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 44.92 -2.50 169 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 43.91 -2.27 163 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.93 -2.25 160 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.93 -2.25 155 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.93 -2.34 150 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.92 -2.47 144 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 38.93 -2.25 141 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.94 -2.25 137 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.92 -2.39 131 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.44 -2.49 122 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.94 -2.38 112 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.45 -2.41 103 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.96 -2.49 94 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 24.46 -2.51 85 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 21.98 -2.49 77 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 19.49 -2.43 69 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 16.70 -2.80 30 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 14.21 -2.81 30 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 11.75 -2.52 31 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 9.49 -2.54 36 0 206 0
28MAY26 80.00 C 0.00 0.00 0.00 7.18 -2.47 33 0 269 0
28MAY26 82.50 C 0.00 0.00 0.00 4.87 -2.26 27 0 421 0
28MAY26 85.00 C 3.21 3.39 3.21 3.26 -1.86 29 32 644 -1
28MAY26 87.50 C 1.84 2.02 1.75 1.93 -1.53 28 29 667 +3
28MAY26 90.00 C 1.30 1.30 0.98 1.09 -1.00 29 91 769 -27
28MAY26 92.50 C 0.62 0.62 0.52 0.58 -0.60 30 108 1,149 +70
28MAY26 95.00 C 0.36 0.36 0.26 0.30 -0.35 31 131 780 +3
28MAY26 97.50 C 0.19 0.19 0.19 0.15 -0.19 31 3 612 +3
28MAY26 100.00 C 0.00 0.00 0.00 0.07 -0.10 32 0 2,317 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 1,144 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 537 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.92 -2.50 123 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 43.93 -2.28 120 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.93 -2.28 116 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 41.93 -2.29 113 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 40.93 -2.34 109 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 39.93 -2.46 106 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 38.93 -2.29 103 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 37.94 -2.28 100 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 36.94 -2.37 97 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.44 -2.49 90 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 31.95 -2.37 83 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.45 -2.41 76 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 26.96 -2.49 70 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 24.47 -2.50 63 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 21.98 -2.49 57 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 19.49 -2.43 52 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 16.83 -2.72 40 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 14.35 -2.69 35 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 12.01 -2.58 34 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 9.74 -2.47 33 0 1,660 0
29JUN26 80.00 C 7.64 7.74 7.60 7.57 -2.42 30 25 493 -17
29JUN26 82.50 C 5.72 5.73 5.58 5.75 -1.97 30 107 1,137 -107
29JUN26 85.00 C 4.30 4.30 4.30 4.22 -1.81 30 1 1,011 +1
29JUN26 87.50 C 2.86 3.06 2.86 2.97 -1.48 29 145 566 +49
29JUN26 90.00 C 1.99 2.02 1.99 2.11 -1.02 29 29 1,668 +2
29JUN26 92.50 C 1.39 1.39 1.33 1.45 -0.80 29 22 1,374 +7
29JUN26 95.00 C 0.93 0.97 0.93 1.00 -0.57 30 15 2,475 -15
29JUN26 97.50 C 0.69 0.69 0.64 0.68 -0.43 30 19 635 -1
29JUN26 100.00 C 0.48 0.48 0.47 0.45 -0.31 31 32 901 +2
29JUN26 102.50 C 0.33 0.33 0.32 0.30 -0.22 31 20 1,642 -18
29JUN26 105.00 C 0.24 0.24 0.24 0.19 -0.17 31 3 283 +3
29JUN26 107.50 C 0.00 0.00 0.00 0.13 -0.11 32 0 468 0
29JUN26 110.00 C 0.15 0.15 0.15 0.08 -0.08 32 3 538 -3
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 111 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 44.92 -2.50 102 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 43.93 -2.28 99 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 42.93 -2.44 96 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 41.93 -2.37 94 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 40.93 -2.41 91 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 39.93 -2.46 88 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 38.93 -2.30 85 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 37.94 -2.28 83 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.94 -2.37 80 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.44 -2.49 74 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.95 -2.37 68 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.45 -2.41 62 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 26.96 -2.49 57 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 24.47 -2.50 52 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 21.98 -2.49 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.50 -2.42 43 0 0 0
30JUL26 70.00 C 17.17 17.17 17.17 16.95 -2.93 37 35 306 +20
30JUL26 72.50 C 0.00 0.00 0.00 14.42 -2.62 31 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 12.20 -2.39 31 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 10.15 -2.20 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 8.31 -2.01 31 0 108 0
30JUL26 82.50 C 6.50 6.50 6.50 6.75 -1.72 31 1 125 -1
30JUL26 85.00 C 5.26 5.55 5.15 5.40 -1.58 31 36 295 -1
30JUL26 87.50 C 3.99 4.24 3.99 4.21 -1.36 30 176 360 +96
30JUL26 90.00 C 3.15 3.35 3.15 3.24 -1.09 30 77 234 +47
30JUL26 92.50 C 2.43 2.43 2.43 2.49 -0.92 30 15 271 0
30JUL26 95.00 C 2.00 2.00 2.00 1.88 -0.78 30 1 93 0
30JUL26 97.50 C 1.42 1.45 1.42 1.39 -0.66 30 51 150 -45
30JUL26 100.00 C 1.09 1.17 1.09 1.01 -0.59 30 165 489 +150
30JUL26 102.50 C 0.81 0.81 0.81 0.72 -0.50 30 15 260 +4
30JUL26 105.00 C 0.67 0.69 0.67 0.50 -0.43 30 60 276 +47
30JUL26 107.50 C 0.00 0.00 0.00 0.34 -0.37 30 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.24 -0.30 30 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.16 -0.25 30 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.11 -0.20 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.07 -0.17 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.05 -0.13 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.03 -0.11 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.02 -0.09 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.06 30 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 44.93 -2.49 90 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.93 -2.28 87 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.93 -2.44 85 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.93 -2.37 82 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.93 -2.41 80 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.93 -2.46 77 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.93 -2.30 75 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.94 -2.28 73 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.94 -2.37 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.44 -2.49 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.95 -2.37 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.45 -2.41 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.96 -2.49 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.47 -2.50 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.01 -2.46 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.62 -2.30 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.32 -2.56 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.77 -2.33 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.73 -2.23 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.87 -2.06 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.18 -1.90 31 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.75 -1.64 32 0 0 0
28AUG26 85.00 C 6.38 6.58 6.37 6.40 -1.61 31 32 53 +32
28AUG26 87.50 C 5.22 5.22 5.22 5.28 -1.41 31 6 17 +2
28AUG26 90.00 C 4.22 4.24 4.22 4.29 -1.19 31 2 2 +2
28AUG26 92.50 C 0.00 0.00 0.00 3.47 -1.02 31 0 25 0
28AUG26 95.00 C 0.00 0.00 0.00 2.77 -0.86 31 0 36 0
28AUG26 97.50 C 0.00 0.00 0.00 2.19 -0.71 31 0 45 0
28AUG26 100.00 C 1.82 1.82 1.82 1.73 -0.59 31 3 86 0
28AUG26 102.50 C 0.00 0.00 0.00 1.34 -0.50 31 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 1.02 -0.42 31 0 111 0
28AUG26 107.50 C 0.95 0.95 0.95 0.79 -0.33 31 45 108 +45
28AUG26 110.00 C 0.82 0.82 0.82 0.60 -0.27 31 15 102 +15
28AUG26 112.50 C 0.00 0.00 0.00 0.45 -0.21 31 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.34 -0.17 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.25 -0.14 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.19 -0.10 31 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.14 -0.08 31 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.93 -2.49 80 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.93 -2.28 77 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.93 -2.44 75 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.93 -2.37 73 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.93 -2.41 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.93 -2.46 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.93 -2.30 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.94 -2.28 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.94 -2.37 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.44 -2.49 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.95 -2.37 53 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 29.45 -2.41 48 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 26.97 -2.48 45 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 24.51 -2.46 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.11 -2.36 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.79 -2.13 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.32 -2.56 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.21 -2.21 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.32 -2.05 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.59 -2.09 32 0 155 0
29SEP26 80.00 C 10.00 10.00 10.00 9.96 -1.98 31 1 137 +1
29SEP26 82.50 C 0.00 0.00 0.00 8.46 -2.19 31 0 382 0
29SEP26 85.00 C 7.15 7.15 7.15 7.14 -1.58 31 1 771 0
29SEP26 87.50 C 0.00 0.00 0.00 6.03 -1.42 31 0 219 0
29SEP26 90.00 C 0.00 0.00 0.00 5.07 -1.24 31 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 4.17 -1.13 31 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 3.52 -0.92 31 1 572 +1
29SEP26 97.50 C 0.00 0.00 0.00 2.92 -0.80 31 0 52 0
29SEP26 100.00 C 0.00 0.00 0.00 2.41 -0.69 32 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 2.01 -0.58 32 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.68 -0.46 32 0 156 0
29SEP26 107.50 C 0.00 0.00 0.00 1.42 -0.39 32 0 121 0
29SEP26 110.00 C 0.00 0.00 0.00 1.20 -0.33 33 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 1.00 -0.26 33 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.81 -0.24 33 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.66 -0.19 33 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.53 -0.18 33 0 75 0
29SEP26 122.50 C 0.00 0.00 0.00 0.45 -0.11 34 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.37 -0.11 34 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.31 -0.08 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.26 -0.06 34 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 44.93 -2.49 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.93 -2.28 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.93 -2.44 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.93 -2.37 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.93 -2.41 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.93 -2.46 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.93 -2.30 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.94 -2.28 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.94 -2.37 47 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 34.45 -2.48 43 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 31.97 -2.35 40 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 29.59 -2.46 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.33 -2.12 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.15 -1.99 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.03 -1.94 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.98 -1.89 35 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 19.01 -1.82 34 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 17.14 -1.76 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.19 -1.85 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.57 -1.72 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.08 -1.76 32 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 10.61 -1.77 31 0 608 0
30DEC26 85.00 C 9.36 9.36 9.36 9.36 -1.61 31 1 463 +1
30DEC26 87.50 C 8.10 8.10 8.10 8.22 -1.51 31 20 162 0
30DEC26 90.00 C 0.00 0.00 0.00 7.20 -1.59 31 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 6.31 -1.25 31 0 455 0
30DEC26 95.00 C 0.00 0.00 0.00 5.52 -1.11 31 0 116 0
30DEC26 97.50 C 0.00 0.00 0.00 4.84 -0.99 31 0 85 0
30DEC26 100.00 C 0.00 0.00 0.00 4.24 -0.86 32 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 3.67 -0.79 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.22 -0.64 32 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.83 -0.44 32 0 17 0
30DEC26 110.00 C 2.49 2.49 2.49 2.45 -0.36 32 30 75 +24
30DEC26 112.50 C 0.00 0.00 0.00 2.14 -0.21 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.84 -0.17 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.54 -0.13 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.33 -0.08 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.13 -0.04 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.99 +0.02 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.85 +0.07 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.74 +0.08 33 0 292 0
30MAR27 42.00 C 0.00 0.00 0.00 44.93 -2.49 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.93 -2.28 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.93 -2.44 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.93 -2.37 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.93 -2.41 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.99 -2.40 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.07 -2.16 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.15 -2.09 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.23 -2.11 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.96 -2.08 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.72 -2.04 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.53 -2.02 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.38 -2.00 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.30 -1.93 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 24.27 -1.99 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.33 -1.95 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.46 -1.78 34 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 18.67 -1.72 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.71 -1.92 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.20 -1.76 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.71 -1.67 32 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 12.40 -1.52 31 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 11.16 -1.61 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.02 -1.54 31 0 33 0
30MAR27 90.00 C 8.85 8.85 8.85 8.98 -1.43 31 4 107 +4
30MAR27 92.50 C 0.00 0.00 0.00 8.05 -1.31 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 7.22 -1.20 31 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 6.45 -1.12 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.72 -1.09 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 5.16 -0.96 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.63 -0.87 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 4.14 -0.80 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.72 -0.72 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.32 -0.67 32 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.92 -0.61 32 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 2.62 -0.47 32 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 2.25 -0.52 32 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.97 -0.51 32 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 1.77 -0.42 32 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.57 -0.38 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.37 -0.38 32 0 6 0
TOTAL CALL 2,201 45,573 +602
08MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
08MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
08MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
08MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
08MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
08MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
08MAY26 85.00 P 0.07 0.13 0.01 0.00 -0.01 0 266 84 -120
08MAY26 87.50 P 0.50 1.20 0.25 0.90 +0.71 0 60 1 -50
08MAY26 90.00 P 3.37 3.45 3.37 3.40 +2.21 0 21 0 0
08MAY26 92.50 P 0.00 0.00 0.00 5.90 +2.53 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 8.40 +2.55 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 10.90 +2.55 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 13.40 +2.55 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 15.90 +2.55 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 18.40 +2.55 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 20.90 +2.55 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 23.40 +2.55 0 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 25.90 +2.55 0 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 28.40 +2.55 0 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 30.90 +2.55 0 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 33.40 - 0 0 0 -
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 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 78 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 85 0
15MAY26 80.00 P 0.12 0.12 0.11 0.11 +0.07 37 34 79 +34
15MAY26 82.50 P 0.23 0.32 0.23 0.31 +0.18 34 76 134 +54
15MAY26 85.00 P 0.62 0.89 0.62 0.82 +0.46 31 388 451 +263
15MAY26 87.50 P 1.91 1.99 1.83 1.90 +0.99 29 28 64 +9
15MAY26 90.00 P 0.00 0.00 0.00 3.70 +1.73 29 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 6.03 +2.30 34 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 8.43 +2.40 35 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 10.90 +2.49 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 13.40 +2.54 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 15.90 +2.55 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 18.40 +2.52 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 20.90 +2.54 0 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 23.40 +2.43 0 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 25.90 +2.43 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 28.40 +2.42 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 30.90 +2.43 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 33.40 - 0 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
28MAY26 57.50 P 0.01 0.01 0.01 0.01 0.00 62 120 219 +120
28MAY26 60.00 P 0.01 0.01 0.01 0.01 0.00 55 74 167 +60
28MAY26 62.50 P 0.02 0.02 0.02 0.01 0.00 50 30 250 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 355 0
28MAY26 67.50 P 0.05 0.05 0.05 0.01 0.00 38 1 235 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 560 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 438 0
28MAY26 75.00 P 0.20 0.22 0.20 0.09 +0.06 31 7 612 +2
28MAY26 77.50 P 0.37 0.37 0.34 0.26 +0.16 31 31 1,203 -24
28MAY26 80.00 P 0.65 0.67 0.60 0.61 +0.35 30 52 1,251 +48
28MAY26 82.50 P 1.02 1.29 1.02 1.23 +0.61 30 415 1,883 +191
28MAY26 85.00 P 2.30 2.30 2.00 2.16 +0.95 28 59 1,043 +11
28MAY26 87.50 P 3.50 3.71 3.47 3.69 +1.53 30 43 981 -7
28MAY26 90.00 P 0.00 0.00 0.00 5.35 +1.83 27 0 396 0
28MAY26 92.50 P 0.00 0.00 0.00 7.60 +2.30 30 0 220 0
28MAY26 95.00 P 8.99 8.99 8.99 9.85 +2.50 29 2 129 0
28MAY26 97.50 P 0.00 0.00 0.00 12.29 +2.56 31 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 14.73 +2.49 31 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.21 +2.53 32 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 19.47 +2.48 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 21.94 +2.48 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 24.43 +2.59 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.93 +2.51 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.42 +2.50 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 31.92 +2.53 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 34.42 +2.53 0 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 36.91 +2.27 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 39.41 +2.24 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 41.90 +2.27 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 44.55 +2.67 0 0 199 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 519 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 35 0 476 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 1,735 0
29JUN26 67.50 P 0.26 0.26 0.26 0.12 +0.03 33 1 679 0
29JUN26 70.00 P 0.36 0.37 0.36 0.23 +0.07 33 21 2,771 -19
29JUN26 72.50 P 0.52 0.52 0.49 0.42 +0.13 32 15 3,285 +13
29JUN26 75.00 P 0.73 0.77 0.71 0.71 +0.22 32 14 2,590 +7
29JUN26 77.50 P 1.01 1.13 1.01 1.12 +0.36 31 9 1,415 0
29JUN26 80.00 P 1.58 1.72 1.58 1.70 +0.53 30 9 4,774 0
29JUN26 82.50 P 2.53 2.53 2.53 2.46 +0.70 29 5 1,262 +5
29JUN26 85.00 P 3.42 3.42 3.42 3.54 +0.99 29 15 1,485 +15
29JUN26 87.50 P 0.00 0.00 0.00 4.88 +1.33 28 0 670 0
29JUN26 90.00 P 6.44 6.44 6.44 6.53 +1.72 28 1 712 0
29JUN26 92.50 P 0.00 0.00 0.00 8.49 +2.05 29 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 10.55 +2.02 30 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 12.74 +2.16 30 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 15.01 +1.96 30 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 17.40 +2.48 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.53 +2.22 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.98 +2.26 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.45 +2.26 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.94 +2.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.43 +2.18 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.92 +2.18 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.42 +2.28 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.91 +2.18 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.41 +2.24 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.90 +2.18 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.55 +2.34 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 55.00 P 0.13 0.13 0.13 0.01 0.00 33 4 24 +4
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 73 0
30JUL26 60.00 P 0.21 0.21 0.21 0.05 0.00 33 3 42 +3
30JUL26 62.50 P 0.28 0.29 0.28 0.09 +0.01 32 40 91 +20
30JUL26 65.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 130 0
30JUL26 67.50 P 0.00 0.00 0.00 0.31 +0.06 32 0 142 0
30JUL26 70.00 P 0.70 0.70 0.70 0.53 +0.13 32 1 250 0
30JUL26 72.50 P 0.00 0.00 0.00 0.85 +0.22 32 0 219 0
30JUL26 75.00 P 0.00 0.00 0.00 1.29 +0.33 32 1 399 0
30JUL26 77.50 P 1.57 1.86 1.57 1.87 +0.48 31 68 586 +33
30JUL26 80.00 P 2.54 2.54 2.48 2.55 +0.64 30 29 253 -25
30JUL26 82.50 P 3.38 3.38 3.35 3.43 +0.83 30 64 263 -31
30JUL26 85.00 P 0.00 0.00 0.00 4.56 +1.07 30 0 271 0
30JUL26 87.50 P 0.00 0.00 0.00 5.94 +1.38 30 0 140 0
30JUL26 90.00 P 7.43 7.43 7.32 7.40 +1.58 29 26 123 +26
30JUL26 92.50 P 0.00 0.00 0.00 9.32 +1.93 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 11.22 +1.82 30 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.26 +1.92 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.41 +2.02 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.43 +1.92 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.74 +1.99 23 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.09 +2.13 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.52 +2.24 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.96 +2.20 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.46 +2.21 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 31.93 +2.19 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 34.42 +2.28 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 36.92 +2.19 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 39.41 +2.24 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 41.90 +2.18 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 44.55 +2.34 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 55.00 P 0.24 0.24 0.24 0.05 +0.01 35 1 11 +1
28AUG26 57.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.15 +0.04 34 0 2 0
28AUG26 62.50 P 0.48 0.48 0.48 0.25 +0.06 33 12 19 +12
28AUG26 65.00 P 0.62 0.62 0.62 0.41 +0.10 33 12 33 +12
28AUG26 67.50 P 0.82 0.82 0.82 0.64 +0.16 33 1 19 +1
28AUG26 70.00 P 0.00 0.00 0.00 0.96 +0.23 33 0 3 0
28AUG26 72.50 P 1.42 1.42 1.42 1.39 +0.32 33 2 37 +2
28AUG26 75.00 P 1.91 1.91 1.91 1.94 +0.43 32 2 17 +2
28AUG26 77.50 P 0.00 0.00 0.00 2.55 +0.54 32 0 24 0
28AUG26 80.00 P 3.35 3.35 3.35 3.32 +0.69 31 1 10 +1
28AUG26 82.50 P 0.00 0.00 0.00 4.28 +0.86 31 0 4 0
28AUG26 85.00 P 5.34 5.34 5.34 5.40 +1.04 30 15 35 +15
28AUG26 87.50 P 0.00 0.00 0.00 6.75 +1.28 30 0 2 0
28AUG26 90.00 P 8.19 8.26 8.10 8.31 +1.56 30 45 56 +45
28AUG26 92.50 P 0.00 0.00 0.00 10.10 +1.85 31 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 11.92 +1.75 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.87 +1.90 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.94 +2.02 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.84 +1.81 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.04 +1.87 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.22 +1.85 22 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.65 +1.99 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.10 +2.12 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.64 +2.26 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 31.97 +2.16 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.45 +2.19 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.92 +2.18 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.41 +2.24 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.91 +2.19 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 44.55 +2.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 112 0
29SEP26 60.00 P 0.56 0.56 0.56 0.26 -0.01 33 1 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 0.00 33 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.63 +0.04 33 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 0.94 +0.10 33 0 3,407 0
29SEP26 70.00 P 1.60 1.60 1.60 1.33 +0.15 32 3 486 0
29SEP26 72.50 P 0.00 0.00 0.00 1.83 +0.22 32 0 405 0
29SEP26 75.00 P 0.00 0.00 0.00 2.47 +0.33 32 0 1,210 0
29SEP26 77.50 P 0.00 0.00 0.00 3.25 +0.54 32 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 4.15 +0.76 32 0 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 5.16 +0.90 32 0 580 0
29SEP26 85.00 P 0.00 0.00 0.00 6.33 +1.07 31 0 573 0
29SEP26 87.50 P 7.74 7.77 7.74 7.65 +1.21 31 2 128 -2
29SEP26 90.00 P 0.00 0.00 0.00 9.24 +1.48 32 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 10.82 +1.58 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.64 +1.71 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.56 +1.82 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.55 +1.84 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.45 +1.74 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.59 +1.82 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.79 +1.87 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.05 +1.91 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.35 +1.96 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.68 +2.00 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.03 +2.02 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.48 +2.09 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.94 +2.14 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.42 +2.16 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.91 +2.17 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.55 +2.33 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 +0.04 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 +0.05 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 +0.06 34 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 +0.07 34 0 61 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 +0.11 34 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 +0.15 33 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.54 +0.20 33 0 47 0
30DEC26 60.00 P 1.12 1.15 1.12 0.78 +0.26 33 2 101 +2
30DEC26 62.50 P 0.00 0.00 0.00 1.07 +0.31 33 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 +0.37 33 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 1.93 +0.47 33 0 198 0
30DEC26 70.00 P 0.00 0.00 0.00 2.49 +0.53 33 0 206 0
30DEC26 72.50 P 0.00 0.00 0.00 3.13 +0.58 33 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.94 +0.71 33 0 207 0
30DEC26 77.50 P 0.00 0.00 0.00 4.79 +0.72 32 0 263 0
30DEC26 80.00 P 0.00 0.00 0.00 5.78 +0.84 32 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 6.84 +0.96 32 0 866 0
30DEC26 85.00 P 0.00 0.00 0.00 8.05 +1.24 32 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 9.36 +1.25 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 10.84 +1.40 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.42 +1.54 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.08 +1.59 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.80 +1.45 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.68 +1.53 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.64 +1.60 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.65 +1.64 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.74 +1.70 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.88 +1.76 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.07 +1.81 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.30 +1.84 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.55 +1.87 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.86 +1.94 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.19 +1.95 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.55 +1.98 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.98 +2.07 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.55 +2.33 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.06 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 +0.07 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.08 34 0 0 0
30MAR27 45.00 P 0.57 0.57 0.57 0.16 +0.09 34 1 1 +1
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.11 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 +0.13 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 +0.15 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 +0.17 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 +0.19 34 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.54 +0.25 34 0 100 0
30MAR27 55.00 P 1.10 1.15 1.10 0.74 +0.32 33 2 15 +2
30MAR27 57.50 P 0.00 0.00 0.00 1.01 +0.39 33 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.35 +0.46 33 0 107 0
30MAR27 62.50 P 0.00 0.00 0.00 1.75 +0.53 33 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.24 +0.63 33 0 1,042 0
30MAR27 67.50 P 2.92 2.92 2.92 2.81 +0.69 33 1 27 +1
30MAR27 70.00 P 0.00 0.00 0.00 3.46 +0.77 33 0 858 0
30MAR27 72.50 P 0.00 0.00 0.00 4.19 +0.82 32 0 22 0
30MAR27 75.00 P 4.86 4.86 4.86 4.96 +0.79 32 7 55 +7
30MAR27 77.50 P 0.00 0.00 0.00 5.86 +0.83 32 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 6.87 +0.83 32 0 77 0
30MAR27 82.50 P 0.00 0.00 0.00 7.98 +0.95 31 0 731 0
30MAR27 85.00 P 9.24 9.24 9.20 9.20 +1.08 31 3 581 +3
30MAR27 87.50 P 0.00 0.00 0.00 10.54 +1.23 31 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 11.98 +1.32 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.53 +1.43 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.07 +1.49 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.81 +1.58 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.64 +1.43 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.54 +1.52 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.49 +1.57 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.51 +1.62 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.58 +1.68 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.70 +1.72 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.86 +1.86 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.06 +1.80 30 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.30 +1.84 30 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.57 +1.87 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.86 +1.90 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 42.18 +1.92 26 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.55 +2.00 0 0 0 0
TOTAL PUT 2,146 63,526 +747
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$ 5.32
28MAY26 3.70 C 0.00 0.00 0.00 1.63 +0.05 73 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.53 +0.05 68 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.43 +0.05 63 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.33 +0.06 58 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.92 +0.04 0 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.83 +0.03 36 0 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.75 +0.05 47 0 251 0
28MAY26 4.70 C 0.00 0.00 0.00 0.65 +0.04 41 0 80 0
28MAY26 4.80 C 0.00 0.00 0.00 0.56 +0.04 40 0 196 0
28MAY26 4.90 C 0.44 0.44 0.44 0.49 +0.04 44 1 61 0
28MAY26 5.00 C 0.40 0.40 0.40 0.42 +0.04 45 1 572 -1
28MAY26 5.25 C 0.23 0.24 0.23 0.27 +0.04 46 60 1,007 +10
28MAY26 5.50 C 0.15 0.15 0.12 0.15 +0.02 44 29 311 +25
28MAY26 5.75 C 0.00 0.00 0.00 0.08 +0.01 45 0 88 0
28MAY26 6.00 C 0.03 0.03 0.03 0.04 0.00 45 10 529 +5
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 46 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 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 61 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 85 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 95 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.44 +0.05 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.34 +0.04 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.26 +0.06 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.16 +0.05 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.06 +0.04 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.99 +0.05 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.90 +0.05 43 0 0 0
29JUN26 4.60 C 0.79 0.86 0.79 0.80 +0.03 39 40 110 -15
29JUN26 4.70 C 0.00 0.00 0.00 0.75 +0.07 45 0 358 0
29JUN26 4.80 C 0.00 0.00 0.00 0.66 +0.05 42 0 142 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 +0.05 43 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 +0.03 41 0 203 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 +0.03 42 0 107 0
29JUN26 5.50 C 0.28 0.28 0.28 0.27 +0.03 42 2 197 +2
29JUN26 5.75 C 0.00 0.00 0.00 0.18 +0.01 41 0 228 0
29JUN26 6.00 C 0.12 0.12 0.12 0.12 +0.01 41 3 204 +3
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 42 0 137 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 42 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 43 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 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 64 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.66 +0.05 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.57 +0.05 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.48 +0.06 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.38 +0.05 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.29 +0.05 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.21 +0.05 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.04 +0.05 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.96 +0.05 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.88 +0.05 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.81 +0.04 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.73 +0.03 41 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.67 +0.05 42 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.61 +0.04 42 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.47 +0.02 41 0 45 0
30JUL26 5.50 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30JUL26 5.75 C 0.27 0.27 0.27 0.27 +0.01 42 70 70 +70
30JUL26 6.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.11 0.00 42 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 0.00 43 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.60 +0.06 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.51 +0.06 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.42 +0.05 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.33 +0.05 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.25 +0.05 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.17 +0.06 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.09 +0.06 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.01 +0.06 42 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.94 +0.06 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.87 +0.06 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.79 +0.04 41 0 15 0
28AUG26 4.90 C 0.00 0.00 0.00 0.74 +0.04 42 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.68 +0.03 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.54 +0.02 41 0 30 0
28AUG26 5.50 C 0.00 0.00 0.00 0.43 +0.02 41 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.12 0.00 42 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 - 42 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 1.72 +0.08 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.63 +0.07 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.54 +0.07 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.45 +0.06 43 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.37 +0.06 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 +0.06 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.06 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.13 +0.06 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 +0.06 42 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 +0.04 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 +0.06 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 +0.05 41 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 +0.04 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 +0.05 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 +0.03 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.49 +0.02 40 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.41 +0.03 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 +0.01 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 +0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.02 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.01 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 1.80 +0.07 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.72 +0.04 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.64 +0.04 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.56 +0.10 43 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.48 +0.03 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 +0.06 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 +0.06 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.06 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.06 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.06 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 +0.04 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 +0.05 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 +0.06 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.05 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 +0.03 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.66 +0.03 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.49 +0.04 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.02 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.88 +0.07 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.81 +0.07 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.73 +0.07 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.66 +0.07 43 0 110 0
30MAR27 4.10 C 0.00 0.00 0.00 1.57 +0.05 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.51 +0.06 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.44 +0.05 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 +0.06 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 +0.06 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.26 +0.07 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 +0.03 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 +0.05 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 +0.04 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.02 +0.04 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 +0.05 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.78 +0.03 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 +0.04 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.55 +0.05 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.04 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
TOTAL CALL 216 12,520 +99
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 662 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 447 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 142 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 154 0
28MAY26 4.60 P 0.03 0.03 0.03 0.02 -0.01 45 10 296 +10
28MAY26 4.70 P 0.04 0.04 0.04 0.04 0.00 48 50 1,337 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.01 46 0 148 0
28MAY26 4.90 P 0.09 0.09 0.09 0.07 -0.01 46 30 51 0
28MAY26 5.00 P 0.10 0.10 0.08 0.10 0.00 47 47 380 +40
28MAY26 5.25 P 0.18 0.19 0.18 0.19 -0.02 45 11 168 -1
28MAY26 5.50 P 0.34 0.34 0.34 0.32 -0.04 44 5 56 -5
28MAY26 5.75 P 0.00 0.00 0.00 0.51 -0.04 46 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 0.72 -0.05 47 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 0.96 -0.05 54 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 -0.04 58 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.45 -0.04 66 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.69 -0.06 66 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 1.94 -0.06 73 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.19 -0.05 80 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.44 -0.05 86 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.69 -0.05 91 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 2.94 -0.06 97 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.19 -0.06 103 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.44 -0.06 108 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.69 -0.06 113 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.94 -0.06 118 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.19 -0.06 123 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.44 -0.06 127 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 274 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 44 0 176 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 45 0 382 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 45 0 419 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 44 0 186 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 108 0
29JUN26 4.60 P 0.08 0.08 0.08 0.08 -0.01 43 3 105 +3
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.02 43 0 35 0
29JUN26 4.80 P 0.14 0.14 0.14 0.13 -0.01 43 15 330 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.02 43 0 230 0
29JUN26 5.00 P 0.19 0.19 0.19 0.19 -0.02 42 2 144 +2
29JUN26 5.25 P 0.30 0.31 0.30 0.30 -0.03 42 5 22 0
29JUN26 5.50 P 0.44 0.44 0.44 0.43 -0.04 42 10 31 +10
29JUN26 5.75 P 0.00 0.00 0.00 0.59 -0.06 41 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 -0.04 43 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 -0.05 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 -0.04 46 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 -0.04 49 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 -0.05 48 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 -0.06 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.19 -0.06 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.44 -0.06 57 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 -0.06 61 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.94 -0.06 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.19 -0.06 68 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.44 -0.06 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.69 -0.06 75 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.94 -0.06 78 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.19 -0.06 81 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.44 -0.06 84 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 -0.01 43 0 60 0
30JUL26 4.30 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 -0.01 42 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.14 -0.01 43 0 4 0
30JUL26 4.70 P 0.18 0.18 0.18 0.16 -0.02 42 5 5 -5
30JUL26 4.80 P 0.20 0.20 0.20 0.19 -0.03 42 5 47 +5
30JUL26 4.90 P 0.24 0.24 0.22 0.23 -0.02 43 70 69 +68
30JUL26 5.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 -0.03 42 0 31 0
30JUL26 5.50 P 0.00 0.00 0.00 0.51 -0.04 41 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.67 -0.03 42 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.05 -0.05 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.26 -0.05 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.48 -0.05 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.71 -0.06 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.95 -0.05 44 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.19 -0.06 44 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 -0.02 42 0 15 0
28AUG26 4.80 P 0.25 0.25 0.25 0.25 -0.02 42 45 45 +45
28AUG26 4.90 P 0.29 0.29 0.29 0.29 -0.02 43 40 40 +40
28AUG26 5.00 P 0.00 0.00 0.00 0.33 -0.02 42 0 32 0
28AUG26 5.25 P 0.47 0.47 0.47 0.44 -0.03 42 30 109 +30
28AUG26 5.50 P 0.00 0.00 0.00 0.58 -0.03 42 0 48 0
28AUG26 5.75 P 0.77 0.77 0.77 0.73 -0.03 41 15 15 +15
28AUG26 6.00 P 0.00 0.00 0.00 0.91 -0.04 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.10 -0.05 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.30 -0.06 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.51 -0.06 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.74 -0.04 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.97 -0.04 43 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.19 - 39 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 41 0 351 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 43 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.01 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 176 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.01 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.01 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 -0.02 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 215 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 -0.02 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 -0.02 42 0 1 0
29SEP26 4.80 P 0.31 0.31 0.31 0.30 -0.01 42 3 21 -3
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.02 42 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 -0.02 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.03 42 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.02 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.77 -0.04 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 0.96 -0.04 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.15 -0.04 42 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 -0.06 41 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 -0.06 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 -0.04 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 -0.06 41 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 -0.04 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 -0.05 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 -0.06 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 -0.06 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.19 -0.06 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.44 -0.06 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.69 -0.06 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.94 -0.06 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.19 -0.06 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.44 -0.06 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.01 40 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.01 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.02 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 -0.02 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 -0.03 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 -0.03 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 -0.02 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.25 -0.04 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.43 -0.05 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 -0.03 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 -0.04 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.04 -0.07 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 -0.07 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 -0.03 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 -0.07 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 -0.05 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.19 -0.07 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.44 -0.06 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.69 -0.06 42 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.94 -0.06 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.19 -0.06 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.44 -0.06 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 -0.01 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 -0.01 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 -0.02 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.02 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.01 41 0 55 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 -0.01 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 -0.01 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 -0.01 41 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 -0.02 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 -0.03 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 -0.04 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 -0.03 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 -0.03 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.51 -0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.70 -0.05 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.90 -0.04 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.10 -0.06 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 -0.06 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 -0.06 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.75 -0.07 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.98 -0.07 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 -0.06 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 -0.06 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.69 -0.07 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.94 -0.06 40 0 0 0
TOTAL PUT 401 12,572 +254
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$ 134.00
28MAY26 72.50 C 0.00 0.00 0.00 62.59 -2.92 168 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 60.11 -2.90 161 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 57.27 -3.25 140 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 55.16 -2.86 147 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 52.69 -2.84 141 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 49.93 -3.11 125 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 47.77 -2.78 128 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 45.31 -2.77 122 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 42.85 -2.76 117 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 40.40 -2.75 111 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 36.84 -3.87 71 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 35.32 -2.97 96 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 33.02 -3.17 94 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 30.63 -3.04 89 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 28.24 -3.02 85 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 25.27 -3.69 70 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 23.14 -3.63 70 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 21.09 -3.59 70 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 19.13 -3.50 70 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 17.27 -3.41 70 0 37 0
28MAY26 122.50 C 0.00 0.00 0.00 15.52 -3.29 70 0 5 0
28MAY26 125.00 C 0.00 0.00 0.00 13.87 -3.17 70 0 20 0
28MAY26 127.50 C 0.00 0.00 0.00 12.34 -3.03 70 0 6 0
28MAY26 130.00 C 0.00 0.00 0.00 10.93 -2.88 70 0 58 0
28MAY26 132.50 C 0.00 0.00 0.00 9.76 -2.60 71 0 30 0
28MAY26 135.00 C 9.84 9.84 9.84 8.68 -2.32 72 2 271 0
28MAY26 137.50 C 8.69 8.69 8.69 7.57 -2.26 72 2 61 0
28MAY26 140.00 C 0.00 0.00 0.00 6.59 -2.20 72 0 176 0
28MAY26 142.50 C 0.00 0.00 0.00 5.70 -2.13 71 0 47 0
28MAY26 145.00 C 0.00 0.00 0.00 4.90 -1.96 71 0 67 0
28MAY26 147.50 C 0.00 0.00 0.00 4.20 -1.80 71 0 325 0
28MAY26 150.00 C 4.10 4.10 4.10 3.58 -1.64 71 1 253 0
28MAY26 152.50 C 0.00 0.00 0.00 3.04 -1.48 71 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 2.57 -1.34 71 0 243 0
28MAY26 157.50 C 0.00 0.00 0.00 2.17 -1.19 71 0 40 0
28MAY26 160.00 C 2.48 2.48 2.48 1.77 -1.11 70 2 31 0
28MAY26 162.50 C 0.00 0.00 0.00 1.48 -0.99 70 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 1.23 -0.87 70 0 15 0
28MAY26 167.50 C 1.54 1.54 1.54 1.02 -0.71 70 1 59 -1
28MAY26 170.00 C 1.45 1.45 1.45 0.85 -0.66 70 2 76 +2
28MAY26 172.50 C 1.04 1.04 1.03 0.70 -0.58 70 10 121 0
29JUN26 72.50 C 0.00 0.00 0.00 62.59 -3.16 101 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.11 -3.19 96 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 57.89 -2.96 97 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 55.42 -3.01 93 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 53.00 -3.02 90 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 50.58 -3.06 86 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 48.21 -3.07 84 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 45.86 -3.10 81 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 43.54 -3.14 79 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 41.25 -3.15 77 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 39.06 -3.02 76 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 36.90 -2.98 75 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 34.75 -3.06 74 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 32.73 -3.04 73 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 30.71 -2.30 72 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 28.84 -2.83 72 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 27.01 -2.21 72 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 25.25 -2.22 71 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 23.37 -2.43 70 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 21.89 -3.79 70 0 158 0
29JUN26 122.50 C 0.00 0.00 0.00 20.30 -2.35 70 0 40 0
29JUN26 125.00 C 0.00 0.00 0.00 18.87 -2.30 70 0 6 0
29JUN26 127.50 C 0.00 0.00 0.00 17.52 -2.48 70 0 2 0
29JUN26 130.00 C 0.00 0.00 0.00 15.78 -3.23 67 0 203 0
29JUN26 132.50 C 0.00 0.00 0.00 15.32 -2.38 71 0 16 0
29JUN26 135.00 C 15.26 15.26 15.26 14.22 -2.42 71 2 2 +2
29JUN26 137.50 C 14.17 14.17 14.17 13.04 -2.48 71 2 46 -2
29JUN26 140.00 C 0.00 0.00 0.00 12.10 -2.37 71 0 19 0
29JUN26 142.50 C 11.00 11.00 11.00 11.20 -2.28 71 1 18 +1
29JUN26 145.00 C 0.00 0.00 0.00 10.33 -2.22 71 0 60 0
29JUN26 147.50 C 0.00 0.00 0.00 9.49 -2.11 71 0 117 0
29JUN26 150.00 C 0.00 0.00 0.00 8.71 -2.01 71 0 175 0
29JUN26 152.50 C 0.00 0.00 0.00 7.99 -1.90 71 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 7.32 -1.80 71 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 6.69 -1.71 71 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 6.12 -1.61 71 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 5.59 -1.52 71 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 5.10 -1.43 71 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 4.65 -1.35 71 0 1 0
29JUN26 170.00 C 4.82 4.82 4.82 4.23 -1.27 71 1 7 0
29JUN26 172.50 C 4.80 4.80 4.80 3.85 -1.19 70 4 22 0
30JUL26 105.00 C 0.00 0.00 0.00 34.64 -3.17 69 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.83 -3.14 68 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.12 -3.06 68 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 29.45 -3.01 68 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.84 -2.95 68 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 26.28 -2.90 68 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 24.77 -2.87 68 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 23.37 -2.78 68 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.05 -2.84 68 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 20.80 -2.56 68 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 19.61 -2.65 68 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 18.59 -1.67 69 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 17.63 -2.25 69 0 1 0
30JUL26 137.50 C 0.00 0.00 0.00 16.63 -2.20 70 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 15.67 -1.77 70 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 14.69 -2.18 69 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 13.77 -2.09 69 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 12.90 -2.01 69 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 12.08 -1.82 69 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 11.31 -1.84 69 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 10.58 -1.76 69 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 9.89 -1.68 69 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 8.97 -1.88 68 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 8.38 -1.79 68 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 7.82 -1.70 68 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 7.30 -1.36 68 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 6.81 -1.29 68 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 6.35 -1.23 68 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 36.72 -3.04 69 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.87 -3.16 68 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 33.22 -3.13 68 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 31.65 -3.08 68 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.21 -2.95 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.70 -2.94 68 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.32 -2.86 68 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 26.00 -2.91 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.74 -2.68 68 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 23.54 -2.58 68 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 22.40 -2.68 68 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 21.42 -2.51 69 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 20.56 -2.26 69 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 19.57 -2.16 69 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 18.63 -2.09 70 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 17.69 -2.22 70 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 16.76 -2.15 69 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 15.88 -2.08 69 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 15.04 -2.01 69 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 14.24 -1.94 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 13.48 -1.87 69 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 12.39 -2.17 68 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 11.72 - 68 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 64.36 -2.89 76 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.10 -2.91 75 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.84 -2.98 73 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.66 -3.00 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.47 -3.07 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.38 -3.09 70 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.34 -3.10 70 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.34 -3.11 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.33 -3.18 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.51 -3.10 68 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.63 -3.14 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.85 -3.12 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 40.12 -3.10 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.39 -3.13 67 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 36.75 -2.76 67 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 35.20 -3.08 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.12 -2.24 68 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 32.27 -2.75 67 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 30.89 -2.96 67 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 29.57 -2.51 67 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 28.35 -2.49 67 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 27.13 -2.37 67 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 25.97 -2.29 67 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 24.86 -2.39 67 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 23.76 -2.62 67 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 23.08 -1.44 68 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 21.97 -2.05 68 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 21.09 -1.96 68 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 20.12 -2.00 68 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 19.20 -2.15 68 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 18.32 -2.19 68 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 17.47 -2.19 68 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 16.66 -2.12 68 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 15.88 -2.07 68 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 15.14 -2.00 68 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 14.44 -1.93 68 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 13.76 -1.88 68 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 13.11 -1.82 68 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 12.49 -1.77 68 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.56 -1.66 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 11.34 -1.28 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.26 -2.67 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.17 -2.70 69 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.13 -2.71 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.13 -2.72 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.17 -2.74 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.26 -2.75 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.39 -2.76 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.58 -2.76 66 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 50.72 -2.85 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.01 -2.83 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.33 -2.83 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 45.71 -2.81 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.11 -2.82 64 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 42.62 -2.76 64 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 41.15 -2.72 64 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 39.70 -2.71 64 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 38.35 -2.64 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 37.04 -2.57 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 35.76 -2.73 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 34.53 -2.45 64 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 33.34 -2.38 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 32.20 -2.31 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.10 -2.23 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.05 -2.12 64 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 29.03 -2.10 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 28.06 -2.11 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 27.11 -2.37 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.27 -1.82 65 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 25.32 -2.50 65 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 24.41 -2.16 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 23.53 -2.39 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 22.69 -2.23 64 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 21.87 -2.29 64 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 21.08 -2.24 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 20.32 -2.19 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.59 -2.13 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 18.88 -2.09 64 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 18.20 -1.45 64 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 17.54 -1.42 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 16.91 -1.94 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 16.30 -1.37 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.21 -2.46 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.26 -2.47 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.35 -2.49 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 62.53 -2.45 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.65 -2.52 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.87 -2.53 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.13 -2.54 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 55.41 -2.58 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 53.77 -2.57 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.18 -2.56 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.65 -2.52 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.14 -2.51 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 47.65 -2.51 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.21 -2.51 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.77 -2.54 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.44 -2.50 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.14 -2.47 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.92 -2.40 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.70 -2.36 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 38.53 -2.31 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.39 -2.26 63 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.31 -2.19 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.25 -2.12 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.23 -2.32 63 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.26 -2.28 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.30 -2.27 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 31.41 -2.23 63 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 30.50 -2.24 63 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 29.64 -2.23 63 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 28.74 -2.29 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 27.88 -2.34 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.04 -2.40 63 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.23 -2.42 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.44 -2.38 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.68 -2.14 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.94 -2.29 63 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.22 -2.25 63 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.53 -2.21 62 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.86 -1.47 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.21 -2.11 62 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 20.58 -2.08 62 0 0 0
TOTAL CALL 30 5,904 +2
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 +0.01 71 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.05 +0.01 71 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.08 +0.01 71 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.13 +0.02 71 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.19 +0.03 70 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.28 +0.04 70 0 188 0
28MAY26 102.50 P 0.00 0.00 0.00 0.41 +0.06 70 0 17 0
28MAY26 105.00 P 0.00 0.00 0.00 0.59 +0.10 70 0 61 0
28MAY26 107.50 P 0.00 0.00 0.00 0.82 +0.14 70 0 35 0
28MAY26 110.00 P 0.00 0.00 0.00 1.10 +0.17 70 0 164 0
28MAY26 112.50 P 0.00 0.00 0.00 1.48 +0.25 70 0 13 0
28MAY26 115.00 P 0.00 0.00 0.00 1.87 +0.26 69 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 2.37 +0.30 69 0 116 0
28MAY26 120.00 P 0.00 0.00 0.00 3.02 +0.51 69 0 188 0
28MAY26 122.50 P 0.00 0.00 0.00 3.74 +0.59 69 0 48 0
28MAY26 125.00 P 4.73 4.73 4.21 4.55 +0.71 69 7 102 +6
28MAY26 127.50 P 5.00 5.60 5.00 5.52 +0.86 69 3 29 +3
28MAY26 130.00 P 0.00 0.00 0.00 6.54 +0.97 68 0 88 0
28MAY26 132.50 P 0.00 0.00 0.00 7.74 +1.17 68 0 49 0
28MAY26 135.00 P 0.00 0.00 0.00 9.03 +1.33 68 0 50 0
28MAY26 137.50 P 0.00 0.00 0.00 10.63 +1.52 70 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 11.96 +1.62 68 0 144 0
28MAY26 142.50 P 0.00 0.00 0.00 13.83 +1.81 70 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 16.06 +2.47 74 0 29 0
28MAY26 147.50 P 0.00 0.00 0.00 17.39 +2.09 70 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 19.31 +2.32 70 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 21.26 +2.48 70 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 23.33 +2.62 70 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.43 +2.09 70 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.54 +2.09 69 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 29.62 +2.02 67 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 32.02 +3.07 69 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 34.31 +3.16 69 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 36.42 +3.05 64 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 38.74 +3.08 62 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.01 70 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.01 70 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 +0.02 70 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.26 +0.04 70 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.35 +0.04 70 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.48 +0.07 70 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.62 +0.07 70 0 21 0
29JUN26 90.00 P 0.00 0.00 0.00 0.82 +0.11 70 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.03 +0.11 70 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 1.33 +0.17 70 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.62 +0.17 70 0 54 0
29JUN26 100.00 P 0.00 0.00 0.00 2.03 +0.26 70 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 2.44 +0.26 70 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.96 +0.37 70 0 18 0
29JUN26 107.50 P 0.00 0.00 0.00 3.51 +0.38 70 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 4.03 +0.36 69 0 8 0
29JUN26 112.50 P 0.00 0.00 0.00 4.71 +0.40 69 0 261 0
29JUN26 115.00 P 0.00 0.00 0.00 5.43 +0.56 69 0 23 0
29JUN26 117.50 P 0.00 0.00 0.00 6.29 +0.72 69 0 19 0
29JUN26 120.00 P 0.00 0.00 0.00 7.14 +0.72 68 0 17 0
29JUN26 122.50 P 0.00 0.00 0.00 8.14 +0.86 68 0 22 0
29JUN26 125.00 P 0.00 0.00 0.00 9.17 +0.94 68 0 13 0
29JUN26 127.50 P 9.69 9.69 9.69 10.24 +0.97 68 1 5 +1
29JUN26 130.00 P 0.00 0.00 0.00 11.47 +1.10 68 0 25 0
29JUN26 132.50 P 0.00 0.00 0.00 12.70 +1.19 68 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 14.13 +1.33 68 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 15.52 +1.35 68 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 17.16 +1.55 69 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 18.80 +1.68 69 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 20.31 +1.62 68 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 22.20 +1.87 70 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 24.69 +2.67 74 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 25.85 +2.08 70 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 27.75 +1.88 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 29.70 +2.42 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 31.68 +2.57 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 33.70 +2.74 71 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.75 +2.81 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 37.83 +2.90 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 39.95 +3.03 72 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 42.09 +3.12 72 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.90 +0.61 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.62 +0.67 68 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 6.34 +0.67 68 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.23 +0.84 68 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.89 +0.65 67 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.76 +0.62 67 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 9.82 +1.05 67 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 10.88 +1.12 66 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 11.94 +1.12 66 0 23 0
30JUL26 127.50 P 0.00 0.00 0.00 13.15 +1.27 66 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 14.40 +1.39 66 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 15.74 +1.38 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 17.17 +1.42 66 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 18.53 +1.37 66 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 20.06 +1.45 66 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 21.83 +1.53 67 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.40 +1.50 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.23 +1.82 68 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.00 +1.61 68 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 28.82 +1.65 68 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 30.68 +2.40 69 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 32.57 +2.58 69 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 34.50 +2.67 69 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 36.46 +2.78 70 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.43 +2.90 70 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 40.45 +3.06 70 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 42.46 +3.09 70 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 44.53 +3.16 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 6.73 +0.66 68 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 7.52 +0.71 68 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 8.44 +0.88 68 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 9.08 +0.60 67 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.98 +0.57 66 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 11.05 +1.03 66 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 12.13 +1.09 66 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 13.21 +1.10 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 14.35 +1.16 66 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 15.63 +1.31 66 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 16.90 +1.35 66 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.29 +1.37 66 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 19.74 +1.45 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 21.10 +1.43 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.66 +1.52 66 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 24.27 +1.43 66 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 25.85 +1.42 67 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 27.80 +1.71 67 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.55 +1.77 68 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.34 +1.83 68 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.18 +1.91 68 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.04 +2.38 69 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.93 - 69 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 1.23 +0.12 66 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.49 +0.15 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.82 +0.19 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.15 +0.19 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.55 +0.26 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.00 +0.29 66 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.45 +0.29 66 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.01 +0.40 66 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.60 +0.41 66 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.19 +0.41 66 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 5.90 +0.53 66 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 6.65 +0.57 66 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 7.41 +0.58 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 8.23 +0.64 66 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 9.17 +0.78 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 10.10 +0.77 66 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 11.04 +0.77 66 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 11.75 +0.54 65 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 12.85 +0.99 65 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 13.95 +0.91 65 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 15.05 +0.78 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 16.29 +0.81 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.57 +1.11 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.86 +0.85 65 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 20.20 +1.04 65 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 21.66 +1.09 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 23.18 +1.16 65 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 24.66 +1.13 65 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 26.27 +1.17 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.92 +1.22 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.75 +1.40 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.55 +1.52 66 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 33.24 +1.48 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.32 +1.80 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.12 +2.23 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 38.99 +2.39 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 40.89 +2.57 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.82 +2.67 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.77 +2.74 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 46.69 +2.78 68 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 48.68 +2.89 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.51 +0.18 63 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 2.97 +0.26 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.43 +0.25 63 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.90 +0.25 63 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.49 +0.37 63 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.11 +0.38 63 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.72 +0.37 63 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 6.40 +0.44 63 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.18 +0.53 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.96 +0.53 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 8.75 +0.54 63 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 9.63 +0.63 63 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 10.59 +0.72 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 11.56 +0.72 63 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 12.53 +0.80 63 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 13.56 +0.80 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.27 +0.39 62 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 15.40 +0.78 62 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 16.53 +0.90 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 17.66 +0.93 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 18.90 +0.70 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.22 +1.05 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 21.54 +1.05 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.88 +1.05 61 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 24.33 +1.05 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.84 +1.04 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.37 +1.23 61 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.94 +1.15 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.56 +1.34 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.20 +1.39 62 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 34.07 +1.63 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.77 +1.42 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 37.54 +1.47 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.32 +1.50 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.13 +1.56 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.97 +2.01 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 44.83 +2.13 64 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.71 +2.27 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 48.62 +2.43 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.54 +2.55 64 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 52.50 +2.61 64 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.88 +0.23 61 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 4.38 +0.25 61 0 3 0
30MAR27 77.50 P 0.00 0.00 0.00 5.01 +0.33 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.65 +0.34 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.29 +0.34 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.99 +0.40 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.80 +0.48 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.60 +0.48 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 9.41 +0.48 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.27 +0.53 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.25 +0.66 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.24 +0.66 61 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 13.24 +0.67 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.23 +0.66 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.34 +0.78 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.03 +0.39 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.18 +0.36 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.33 +0.86 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.48 +0.86 60 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.70 +0.92 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.04 +0.99 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.38 +0.99 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 24.73 +0.96 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.09 +1.06 60 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 27.56 +1.07 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.06 +1.07 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.62 +1.10 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.19 +1.12 60 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 33.80 +0.97 60 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.44 +0.99 60 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.11 +1.00 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.17 +0.39 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.50 +1.13 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.25 +1.28 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.05 +1.06 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.85 +1.07 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.68 +1.45 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.53 +1.54 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.41 +1.66 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.30 +1.78 61 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 55.21 +1.57 61 0 0 0
TOTAL PUT 11 4,537 +10
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$ 139.00
08MAY26 102.50 C 36.29 36.37 36.29 36.50 -1.91 0 152 0 -200
08MAY26 105.00 C 0.00 0.00 0.00 34.00 -1.91 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 31.50 -1.91 0 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 29.00 -1.91 0 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 26.50 -1.91 0 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 24.00 -1.91 0 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 21.50 -1.91 0 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 19.00 -1.91 0 0 0 -30
08MAY26 122.50 C 16.31 16.31 16.27 16.50 -1.91 0 32 0 -66
08MAY26 125.00 C 13.49 14.10 13.49 14.00 -1.91 0 10 0 -38
08MAY26 127.50 C 11.10 11.50 11.05 11.50 -1.91 0 19 0 -168
08MAY26 130.00 C 8.40 9.20 8.22 9.00 -1.91 0 213 0 -594
08MAY26 132.50 C 5.50 6.85 5.50 6.50 -1.93 0 47 0 -714
08MAY26 135.00 C 4.00 4.43 3.20 4.00 -2.01 0 415 0 -1,044
08MAY26 137.50 C 1.80 2.18 1.02 1.50 -2.19 0 1,588 8 -1,742
08MAY26 140.00 C 0.51 0.70 0.01 0.00 -1.98 0 5,017 2,225 -115
08MAY26 142.50 C 0.19 0.19 0.01 0.00 -0.86 0 775 1,494 -202
08MAY26 145.00 C 0.03 0.06 0.01 0.00 -0.31 0 104 878 +11
08MAY26 147.50 C 0.04 0.04 0.02 0.00 -0.08 0 50 1,405 -50
08MAY26 150.00 C 0.01 0.01 0.01 0.00 -0.02 0 6 351 0
08MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
08MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
08MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 160.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
08MAY26 162.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
15MAY26 102.50 C 0.00 0.00 0.00 36.81 -1.65 120 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 34.33 -1.63 113 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 31.60 -1.87 80 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 29.21 -1.76 87 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 26.84 -1.65 90 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 24.12 -1.90 63 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 21.68 -1.89 63 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 19.87 -1.92 86 0 0 0
15MAY26 122.50 C 16.90 16.90 16.41 16.95 -2.40 63 62 60 +30
15MAY26 125.00 C 14.08 14.23 13.13 14.71 -2.29 63 62 32 +2
15MAY26 127.50 C 0.00 0.00 0.00 12.78 -1.23 68 0 1 0
15MAY26 130.00 C 10.30 10.30 10.30 10.42 -1.45 60 1 21 +1
15MAY26 132.50 C 8.90 8.90 8.34 8.88 -1.13 65 5 195 +2
15MAY26 135.00 C 7.25 7.30 6.69 7.20 -1.11 64 44 266 -1
15MAY26 137.50 C 5.66 5.90 5.33 5.87 -0.92 66 49 551 +21
15MAY26 140.00 C 4.50 4.80 4.22 4.59 -0.86 65 483 1,063 +201
15MAY26 142.50 C 3.60 3.82 3.20 3.54 -0.90 65 305 529 +56
15MAY26 145.00 C 2.90 3.00 2.50 2.67 -0.87 64 517 1,109 +302
15MAY26 147.50 C 2.20 2.35 1.95 1.98 -0.72 64 121 735 +36
15MAY26 150.00 C 1.80 1.80 1.49 1.43 -0.59 64 510 859 +316
15MAY26 152.50 C 1.36 1.36 1.19 1.02 -0.47 64 136 723 -83
15MAY26 155.00 C 0.98 1.11 0.94 0.71 -0.37 64 169 1,307 +95
15MAY26 157.50 C 0.76 0.85 0.63 0.49 -0.27 64 81 1,060 +70
15MAY26 160.00 C 0.57 0.63 0.57 0.33 - 64 89 89 -
15MAY26 162.50 C 0.51 0.51 0.45 0.22 - 64 108 108 -
28MAY26 60.00 C 0.00 0.00 0.00 79.03 -1.96 0 0 900 0
28MAY26 62.50 C 0.00 0.00 0.00 76.69 -1.80 145 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 74.19 -1.81 138 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 71.71 -1.79 134 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 69.20 -1.80 126 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 66.71 -1.80 121 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 64.21 -1.80 115 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 61.73 -1.79 111 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 59.35 -1.67 117 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 56.75 -1.77 102 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 54.24 -1.79 95 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 51.82 -1.71 97 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 49.26 -1.77 87 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.78 -1.76 83 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.30 -1.74 80 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 41.81 -1.74 75 0 130 0
28MAY26 100.00 C 39.69 39.88 39.49 39.15 -1.91 48 100 2,651 -20
28MAY26 102.50 C 0.00 0.00 0.00 37.01 -1.56 75 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.33 -1.76 62 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 32.03 -1.59 66 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.38 -1.79 55 0 1,017 0
28MAY26 112.50 C 0.00 0.00 0.00 26.87 -1.62 50 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 24.50 -1.84 50 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 22.18 -1.81 50 0 452 0
28MAY26 120.00 C 20.00 20.00 20.00 19.87 -1.92 49 1 4,910 -1
28MAY26 122.50 C 0.00 0.00 0.00 17.99 -1.36 53 0 2,203 0
28MAY26 125.00 C 15.00 15.80 15.00 15.85 -1.15 52 4 6,259 -1
28MAY26 127.50 C 13.66 13.90 13.45 13.90 -1.10 51 6 6,287 -1
28MAY26 130.00 C 12.21 12.50 11.20 12.00 -1.14 50 52 8,960 -32
28MAY26 132.50 C 9.50 10.26 9.50 10.23 -1.16 50 20 4,345 -1
28MAY26 135.00 C 8.52 8.93 8.18 8.80 -0.96 50 126 4,392 +53
28MAY26 137.50 C 6.93 7.73 6.93 7.48 -0.85 51 690 4,116 +158
28MAY26 140.00 C 6.00 6.50 5.78 6.36 -0.68 51 1,234 5,204 +189
28MAY26 142.50 C 5.00 5.49 4.80 5.26 -0.70 51 524 3,476 -83
28MAY26 145.00 C 4.16 4.59 3.99 4.31 -0.74 51 911 3,861 -231
28MAY26 147.50 C 3.60 3.82 3.35 3.49 -0.72 51 175 3,563 +117
28MAY26 150.00 C 3.18 3.24 2.73 2.80 -0.68 51 1,210 9,895 +154
28MAY26 152.50 C 2.38 2.56 2.31 2.23 -0.57 51 132 2,988 -8
28MAY26 155.00 C 2.05 2.19 1.93 1.76 -0.48 51 101 3,317 +6
28MAY26 157.50 C 1.65 1.80 1.58 1.37 -0.41 50 633 4,003 +178
28MAY26 160.00 C 1.39 1.55 1.27 1.06 -0.33 50 96 4,488 +43
28MAY26 162.50 C 1.08 1.23 1.08 0.81 -0.28 50 43 1,021 +26
28MAY26 165.00 C 0.93 1.02 0.93 0.62 -0.22 50 42 821 +5
28MAY26 167.50 C 0.75 0.87 0.75 0.47 -0.17 50 78 1,267 -52
28MAY26 170.00 C 0.65 0.73 0.63 0.35 -0.14 50 61 2,126 -7
28MAY26 172.50 C 0.55 0.60 0.55 0.26 -0.11 50 23 507 +23
28MAY26 175.00 C 0.44 0.52 0.44 0.19 -0.09 50 13 466 +4
28MAY26 177.50 C 0.00 0.00 0.00 0.14 -0.06 50 0 114 0
28MAY26 180.00 C 0.00 0.00 0.00 0.10 -0.05 50 0 1,010 0
28MAY26 182.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 906 0
28MAY26 185.00 C 0.27 0.27 0.27 0.06 -0.02 51 100 1,783 +59
28MAY26 187.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 1,719 0
28MAY26 192.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,358 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 301 0
28MAY26 200.00 C 0.09 0.10 0.09 0.01 0.00 52 105 503 +105
28MAY26 205.00 C 0.04 0.06 0.04 0.01 0.00 56 14 1,428 +14
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 62 0 880 0
28MAY26 220.00 C 0.02 0.02 0.02 0.01 0.00 65 100 365 +80
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 462 0
28MAY26 230.00 C 0.01 0.01 0.01 0.01 0.00 70 1 448 +1
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 79.32 -1.73 112 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.85 -1.71 109 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.40 -1.66 106 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.71 -1.86 84 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.46 -1.61 100 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.97 -1.61 95 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.21 -1.88 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.73 -1.86 68 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 59.49 -1.61 82 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 56.98 -1.63 78 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 54.77 -1.34 83 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 52.01 -1.61 71 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 49.26 -1.87 52 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 47.12 -1.52 66 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 44.30 -1.86 49 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 42.05 -1.63 57 0 642 0
29JUN26 100.00 C 39.20 39.20 39.20 39.62 -1.60 55 1 404 -1
29JUN26 102.50 C 0.00 0.00 0.00 37.54 -1.23 60 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 34.36 -1.98 40 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 33.04 -0.58 59 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 29.77 -1.81 44 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 27.48 -1.80 44 0 648 0
29JUN26 115.00 C 0.00 0.00 0.00 25.34 -1.17 45 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 23.54 -0.97 48 0 1,329 0
29JUN26 120.00 C 21.06 21.06 21.06 21.45 -1.02 47 30 5,293 +30
29JUN26 122.50 C 18.59 19.50 18.59 19.50 -0.82 47 4 2,479 +3
29JUN26 125.00 C 17.20 17.20 17.20 17.72 -0.75 47 5 6,508 0
29JUN26 127.50 C 15.65 15.65 15.65 15.81 -1.01 46 1 3,819 0
29JUN26 130.00 C 13.60 14.42 13.60 14.12 -0.88 45 208 8,288 -79
29JUN26 132.50 C 12.20 12.39 12.20 12.67 -0.63 46 27 7,278 -25
29JUN26 135.00 C 11.00 11.20 10.74 11.24 -0.74 45 26 12,007 -21
29JUN26 137.50 C 9.53 10.20 9.35 9.88 -0.80 45 233 5,046 -78
29JUN26 140.00 C 8.41 9.06 8.25 8.71 -0.81 45 145 6,979 +114
29JUN26 142.50 C 7.64 7.90 7.46 7.58 -0.80 45 14 4,233 +6
29JUN26 145.00 C 6.45 7.09 6.39 6.63 -0.77 44 149 5,900 +66
29JUN26 147.50 C 6.01 6.01 6.01 5.72 -0.89 44 2 3,243 +2
29JUN26 150.00 C 5.00 5.38 4.90 4.97 -0.80 44 573 18,566 -230
29JUN26 152.50 C 4.40 4.65 4.33 4.24 -0.77 44 38 1,915 -25
29JUN26 155.00 C 3.86 4.26 3.85 3.66 -0.65 44 564 3,682 +116
29JUN26 157.50 C 3.40 3.43 3.38 3.09 -0.63 44 5 1,940 +3
29JUN26 160.00 C 3.02 3.29 2.96 2.66 -0.50 44 505 13,303 -75
29JUN26 162.50 C 2.68 2.86 2.68 2.22 -0.51 44 87 2,871 +3
29JUN26 165.00 C 2.35 2.55 2.28 1.90 -0.39 44 166 7,416 +30
29JUN26 167.50 C 2.00 2.04 2.00 1.58 -0.39 44 45 2,178 +2
29JUN26 170.00 C 1.77 1.94 1.74 1.34 -0.31 44 100 7,536 -34
29JUN26 172.50 C 0.00 0.00 0.00 1.11 -0.29 44 0 3,353 0
29JUN26 175.00 C 1.38 1.57 1.36 0.92 -0.25 44 42 13,962 +7
29JUN26 177.50 C 0.00 0.00 0.00 0.77 -0.21 44 0 825 0
29JUN26 180.00 C 1.11 1.20 1.11 0.63 -0.19 44 12 8,395 0
29JUN26 182.50 C 0.95 0.95 0.95 0.53 -0.14 44 10 1,253 0
29JUN26 185.00 C 0.00 0.00 0.00 0.43 -0.14 44 0 7,509 0
29JUN26 187.50 C 0.00 0.00 0.00 0.35 -0.12 44 0 1,376 0
29JUN26 190.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 7,861 0
29JUN26 192.50 C 0.00 0.00 0.00 0.23 -0.09 44 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 664 0
29JUN26 197.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 649 0
29JUN26 200.00 C 0.45 0.45 0.45 0.13 -0.05 44 1 2,020 0
29JUN26 205.00 C 0.42 0.42 0.42 0.08 -0.04 44 7 1,290 0
29JUN26 210.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,372 0
29JUN26 215.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 2,281 0
29JUN26 220.00 C 0.20 0.20 0.20 0.03 -0.01 45 1 836 0
29JUN26 225.00 C 0.00 0.00 0.00 0.02 0.00 45 0 655 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,013 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,241 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,583 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 624 0
29JUN26 265.00 C 0.06 0.06 0.06 0.01 0.00 55 1 325 -1
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 79.38 -1.67 97 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 76.88 -1.68 93 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 74.40 -1.66 89 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 71.91 -1.66 85 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 69.46 -1.61 83 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 66.97 -1.61 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 64.38 -1.71 72 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 61.98 -1.61 72 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 59.49 -1.61 69 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 56.98 -1.63 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 54.77 -1.34 68 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 52.01 -1.62 59 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 49.46 -1.69 54 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 47.12 -1.55 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 44.68 -1.53 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 42.30 -1.47 52 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 39.75 -1.47 48 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 37.58 -1.19 49 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 35.26 -1.08 48 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.15 -0.81 49 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 30.61 -1.36 45 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 28.59 -0.88 46 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 26.35 -1.05 44 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 24.28 -1.12 43 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 22.27 -0.94 42 0 500 0
30JUL26 122.50 C 0.00 0.00 0.00 20.46 -1.61 42 0 966 0
30JUL26 125.00 C 18.95 18.95 18.95 18.78 -1.55 42 20 1,969 0
30JUL26 127.50 C 0.00 0.00 0.00 17.15 -1.92 42 0 2,208 0
30JUL26 130.00 C 15.80 15.80 15.64 15.78 -0.99 43 3 2,081 -2
30JUL26 132.50 C 14.20 14.45 14.20 14.43 -0.84 43 11 1,527 -7
30JUL26 135.00 C 0.00 0.00 0.00 13.09 -1.05 43 0 3,408 0
30JUL26 137.50 C 12.00 12.12 11.50 12.02 -0.67 44 805 2,458 +680
30JUL26 140.00 C 10.55 10.89 10.43 10.89 -0.58 44 343 1,830 +54
30JUL26 142.50 C 9.67 9.69 9.67 9.79 -0.74 43 62 1,264 +2
30JUL26 145.00 C 8.95 9.08 8.60 8.81 -0.64 43 490 2,356 +243
30JUL26 147.50 C 7.75 7.94 7.75 7.90 -0.77 43 62 1,201 +58
30JUL26 150.00 C 7.00 7.38 7.00 7.03 -0.82 43 32 2,795 -12
30JUL26 152.50 C 6.68 6.68 6.53 6.31 -0.78 43 65 313 +1
30JUL26 155.00 C 5.65 6.13 5.65 5.58 -0.86 43 107 1,437 +62
30JUL26 157.50 C 5.23 5.33 5.23 4.98 -0.74 43 3 384 0
30JUL26 160.00 C 4.80 5.02 4.66 4.41 -0.71 43 601 2,286 +563
30JUL26 162.50 C 4.40 4.40 4.40 3.87 -0.69 43 70 559 +7
30JUL26 165.00 C 3.89 4.06 3.89 3.45 -0.56 43 11 893 0
30JUL26 167.50 C 0.00 0.00 0.00 3.02 -0.57 43 0 808 0
30JUL26 170.00 C 3.17 3.38 3.17 2.65 -0.52 43 28 432 +3
30JUL26 172.50 C 0.00 0.00 0.00 2.34 -0.44 43 0 271 0
30JUL26 175.00 C 2.69 2.69 2.69 2.04 -0.43 43 568 1,277 +555
30JUL26 177.50 C 0.00 0.00 0.00 1.78 -0.38 43 0 214 0
30JUL26 180.00 C 2.20 2.22 2.20 1.57 -0.32 43 67 240 +57
30JUL26 182.50 C 0.00 0.00 0.00 1.35 -0.33 43 0 172 0
30JUL26 185.00 C 0.00 0.00 0.00 1.18 -0.28 43 0 135 0
30JUL26 187.50 C 0.00 0.00 0.00 1.03 -0.24 43 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.88 -0.24 43 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.77 -0.20 43 0 125 0
30JUL26 195.00 C 0.00 0.00 0.00 0.67 -0.16 43 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.57 -0.17 43 0 0 0
30JUL26 200.00 C 1.08 1.08 1.08 0.49 -0.15 43 1 632 +1
30JUL26 205.00 C 0.00 0.00 0.00 0.37 -0.11 43 0 164 0
30JUL26 210.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 353 0
28AUG26 60.00 C 0.00 0.00 0.00 79.38 -1.67 85 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 76.88 -1.68 81 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 74.40 -1.66 78 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 71.91 -1.66 74 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 69.46 -1.61 72 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 66.97 -1.61 69 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 64.38 -1.71 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 61.98 -1.61 63 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 59.49 -1.61 60 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 56.98 -1.63 56 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 54.77 -1.36 59 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 52.01 -1.65 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 49.50 -1.70 48 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 47.23 -1.44 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 44.81 -1.40 48 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 42.58 -1.19 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.19 -1.16 47 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 37.95 -1.18 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.86 -1.03 46 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 33.73 -1.11 46 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 31.62 -1.05 45 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 29.64 -1.02 45 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.69 -1.04 44 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.81 -1.04 44 0 0 0
28AUG26 120.00 C 24.25 24.25 24.25 23.37 -1.72 41 1 1 +1
28AUG26 122.50 C 0.00 0.00 0.00 22.18 -1.36 43 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.54 -1.36 43 0 4 0
28AUG26 127.50 C 19.00 19.00 19.00 19.09 -1.22 43 45 120 +45
28AUG26 130.00 C 17.83 17.83 17.83 17.73 -0.95 43 50 290 +49
28AUG26 132.50 C 16.75 16.75 16.44 16.40 -0.91 43 7 151 0
28AUG26 135.00 C 14.81 14.81 14.81 15.31 -0.65 44 30 211 +30
28AUG26 137.50 C 14.01 14.01 13.90 14.17 -0.51 44 31 61 +31
28AUG26 140.00 C 12.75 12.80 12.75 13.01 -0.54 44 201 262 +200
28AUG26 142.50 C 11.63 11.88 11.63 12.01 -0.49 44 73 73 +13
28AUG26 145.00 C 11.01 11.01 10.85 10.97 -0.80 44 87 294 +74
28AUG26 147.50 C 9.97 9.97 9.97 10.07 -0.78 44 30 319 +30
28AUG26 150.00 C 9.35 9.49 9.19 9.18 -0.79 44 757 2,617 +656
28AUG26 152.50 C 8.62 8.70 8.46 8.35 -0.73 44 17 48 +15
28AUG26 155.00 C 7.90 7.98 7.77 7.64 -0.64 44 112 90 +68
28AUG26 157.50 C 7.15 7.32 7.15 6.93 -0.64 44 95 122 +95
28AUG26 160.00 C 6.71 6.87 6.60 6.27 -0.59 44 16 22 +13
28AUG26 162.50 C 0.00 0.00 0.00 5.72 -0.51 44 0 2 0
28AUG26 165.00 C 5.61 5.61 5.51 5.17 -0.51 44 80 1,366 0
28AUG26 167.50 C 0.00 0.00 0.00 4.65 -0.48 44 0 20 0
28AUG26 170.00 C 0.00 0.00 0.00 4.24 -0.39 44 0 42 0
28AUG26 172.50 C 0.00 0.00 0.00 3.82 -0.39 44 0 7 0
28AUG26 175.00 C 0.00 0.00 0.00 3.41 -0.39 44 0 252 0
28AUG26 177.50 C 0.00 0.00 0.00 3.10 -0.29 44 0 50 0
28AUG26 180.00 C 3.48 3.48 3.42 2.80 -0.29 44 66 126 +64
28AUG26 182.50 C 0.00 0.00 0.00 2.50 -0.29 43 0 99 0
28AUG26 185.00 C 2.93 2.93 2.93 2.24 -0.25 44 12 12 +12
28AUG26 187.50 C 2.69 2.69 2.69 2.03 -0.20 43 9 11 +9
28AUG26 190.00 C 0.00 0.00 0.00 1.82 -0.20 43 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 1.60 -0.21 43 0 0 0
28AUG26 195.00 C 2.20 2.20 2.20 1.45 -0.15 43 60 60 +60
28AUG26 197.50 C 2.06 2.06 2.06 1.30 -0.15 43 60 60 +60
28AUG26 200.00 C 1.92 1.92 1.91 1.16 -0.14 43 120 159 +99
29SEP26 60.00 C 0.00 0.00 0.00 79.38 -1.67 76 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 76.88 -1.68 72 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 74.40 -1.66 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.91 -1.66 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.46 -1.61 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.97 -1.61 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.43 -1.66 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.98 -1.62 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.64 -1.48 56 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 57.26 -1.40 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.78 -1.35 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.53 -1.13 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.18 -1.06 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.85 -1.15 50 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 45.48 -1.22 48 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 43.33 -1.04 48 0 2 0
29SEP26 100.00 C 41.00 41.00 41.00 41.22 -0.87 48 1 40 -1
29SEP26 102.50 C 0.00 0.00 0.00 38.97 -1.23 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.84 -1.23 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 34.81 -1.01 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 32.80 -1.03 45 0 85 0
29SEP26 112.50 C 0.00 0.00 0.00 30.87 -1.04 44 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 28.81 -1.22 43 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 27.01 -1.21 43 0 80 0
29SEP26 120.00 C 26.00 26.00 26.00 25.96 -1.52 45 10 2,260 +10
29SEP26 122.50 C 24.00 24.00 24.00 24.00 -0.76 44 1 2,088 0
29SEP26 125.00 C 0.00 0.00 0.00 21.40 -1.78 40 0 4,139 0
29SEP26 127.50 C 20.90 20.90 20.90 20.98 -1.66 44 1 1,989 +1
29SEP26 130.00 C 19.44 19.44 19.19 19.37 -1.07 43 32 7,958 0
29SEP26 132.50 C 18.48 18.48 18.05 18.05 -0.91 43 70 1,333 +50
29SEP26 135.00 C 16.62 16.98 16.62 16.83 -0.85 43 60 4,961 0
29SEP26 137.50 C 0.00 0.00 0.00 15.87 -0.74 44 0 1,767 0
29SEP26 140.00 C 14.97 14.97 14.30 14.78 -0.82 44 14 7,800 0
29SEP26 142.50 C 13.50 13.70 13.50 13.73 -0.74 44 800 3,640 +800
29SEP26 145.00 C 12.45 12.80 12.45 12.65 -0.82 43 16 12,943 -10
29SEP26 147.50 C 0.00 0.00 0.00 11.75 -0.80 43 0 2,806 0
29SEP26 150.00 C 10.93 11.09 10.91 10.87 -0.80 43 14 8,845 +11
29SEP26 152.50 C 0.00 0.00 0.00 9.99 -0.94 43 0 2,115 0
29SEP26 155.00 C 0.00 0.00 0.00 9.23 -0.82 43 0 8,768 0
29SEP26 157.50 C 0.00 0.00 0.00 8.53 -0.78 43 0 1,260 0
29SEP26 160.00 C 8.01 8.39 8.01 7.82 -0.79 43 18 8,193 +9
29SEP26 162.50 C 7.59 7.59 7.59 7.17 -0.74 43 1 805 0
29SEP26 165.00 C 0.00 0.00 0.00 6.62 -0.64 43 0 5,996 0
29SEP26 167.50 C 0.00 0.00 0.00 6.08 -0.64 43 0 2,696 0
29SEP26 170.00 C 6.19 6.37 6.13 5.54 -0.64 43 311 5,758 +189
29SEP26 172.50 C 0.00 0.00 0.00 5.09 -0.55 43 0 2,329 0
29SEP26 175.00 C 5.42 5.42 5.42 4.68 -0.51 43 2 11,200 0
29SEP26 177.50 C 0.00 0.00 0.00 4.28 -0.50 43 0 3,815 0
29SEP26 180.00 C 4.65 4.71 4.65 3.87 -0.51 43 205 5,177 -30
29SEP26 182.50 C 4.30 4.30 4.30 3.57 -0.40 43 60 752 +60
29SEP26 185.00 C 3.99 3.99 3.98 3.27 -0.39 43 65 1,970 -41
29SEP26 187.50 C 3.73 3.73 3.73 2.98 -0.38 43 45 624 0
29SEP26 190.00 C 3.60 3.60 3.60 2.68 -0.39 43 1 824 0
29SEP26 192.50 C 0.00 0.00 0.00 2.47 -0.30 43 0 279 0
29SEP26 195.00 C 3.02 3.13 3.02 2.26 -0.29 43 68 459 +65
29SEP26 197.50 C 0.00 0.00 0.00 2.05 -0.29 43 0 499 0
29SEP26 200.00 C 2.68 2.68 2.68 1.85 -0.28 43 2 7,568 -2
29SEP26 205.00 C 2.31 2.31 2.31 1.55 -0.20 43 2 213 +2
29SEP26 210.00 C 0.00 0.00 0.00 1.27 -0.20 43 0 362 0
29SEP26 215.00 C 1.83 1.83 1.83 1.05 -0.14 43 125 331 +65
29SEP26 220.00 C 0.00 0.00 0.00 0.86 -0.15 43 0 4,041 0
29SEP26 225.00 C 0.00 0.00 0.00 0.70 -0.12 43 0 941 0
29SEP26 230.00 C 0.00 0.00 0.00 0.58 -0.10 43 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.47 -0.09 43 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.39 -0.06 43 0 2,617 0
29SEP26 245.00 C 0.00 0.00 0.00 0.32 -0.06 43 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 217 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 286 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 357 0
29SEP26 290.00 C 0.46 0.46 0.46 0.05 -0.02 42 1 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 92 0
29SEP26 300.00 C 0.38 0.38 0.38 0.03 -0.01 42 4 379 +4
30DEC26 60.00 C 0.00 0.00 0.00 79.80 -1.25 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 77.43 -1.21 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 75.06 -1.09 62 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 72.71 -1.17 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.53 -0.96 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.18 -0.93 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.66 -1.18 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.34 -1.13 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.00 -1.08 53 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 58.92 -0.86 53 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 56.47 -1.18 51 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 54.45 -0.91 51 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 52.24 -0.91 50 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 50.11 -0.95 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.00 -0.89 48 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 45.73 -1.06 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.90 -1.01 47 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 41.90 -0.82 46 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 39.76 -1.02 45 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 38.11 -0.82 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.29 -0.78 45 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 34.53 -0.80 45 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 32.55 -1.02 44 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 30.89 -1.06 43 0 929 0
30DEC26 120.00 C 0.00 0.00 0.00 29.32 -0.98 43 0 215 0
30DEC26 122.50 C 0.00 0.00 0.00 27.81 -0.99 43 0 143 0
30DEC26 125.00 C 0.00 0.00 0.00 25.92 -0.78 42 0 745 0
30DEC26 127.50 C 0.00 0.00 0.00 24.96 -0.56 43 0 1,047 0
30DEC26 130.00 C 23.00 23.00 23.00 23.69 -0.32 43 1 8,397 0
30DEC26 132.50 C 0.00 0.00 0.00 22.67 -0.81 43 0 1,527 0
30DEC26 135.00 C 0.00 0.00 0.00 21.18 -1.07 43 0 1,932 0
30DEC26 137.50 C 0.00 0.00 0.00 19.71 -1.38 42 0 519 0
30DEC26 140.00 C 19.00 19.25 19.00 19.23 -0.76 43 6 3,395 +4
30DEC26 142.50 C 0.00 0.00 0.00 18.20 -0.74 43 0 892 0
30DEC26 145.00 C 17.10 17.20 17.00 17.16 -0.85 43 80 2,675 +35
30DEC26 147.50 C 0.00 0.00 0.00 16.12 -0.92 43 0 1,795 0
30DEC26 150.00 C 15.38 15.38 15.38 15.27 -0.86 43 10 5,551 +10
30DEC26 152.50 C 0.00 0.00 0.00 14.42 -0.81 43 0 202 0
30DEC26 155.00 C 13.60 13.60 13.60 13.56 -0.93 43 20 3,105 0
30DEC26 157.50 C 0.00 0.00 0.00 12.71 -0.79 43 0 536 0
30DEC26 160.00 C 12.32 12.32 12.15 12.01 -0.97 43 15 4,656 +14
30DEC26 162.50 C 11.73 11.73 11.73 11.34 -0.95 43 1 308 0
30DEC26 165.00 C 0.00 0.00 0.00 10.66 -0.96 43 0 962 0
30DEC26 167.50 C 0.00 0.00 0.00 9.98 -0.96 43 0 1,405 0
30DEC26 170.00 C 9.99 9.99 9.99 9.37 -0.90 43 1 13,521 +1
30DEC26 172.50 C 0.00 0.00 0.00 8.85 -0.80 43 0 1,230 0
30DEC26 175.00 C 0.00 0.00 0.00 8.33 -0.80 43 0 757 0
30DEC26 177.50 C 8.43 8.43 8.43 7.81 -0.80 43 1 774 +1
30DEC26 180.00 C 7.88 7.99 7.88 7.29 -0.51 42 3 3,364 0
30DEC26 182.50 C 7.71 7.71 7.58 6.85 -0.72 43 7 839 -2
30DEC26 185.00 C 7.37 7.38 7.26 6.46 -0.65 42 4 644 -4
30DEC26 187.50 C 7.08 7.08 6.88 6.07 -0.65 42 10 81 0
30DEC26 190.00 C 0.00 0.00 0.00 5.69 -0.64 42 0 879 0
30DEC26 192.50 C 0.00 0.00 0.00 5.30 -0.64 42 1 184 0
30DEC26 195.00 C 0.00 0.00 0.00 4.96 -0.60 42 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 4.68 -0.51 42 0 360 0
30DEC26 200.00 C 5.33 5.36 5.33 4.40 -0.51 42 6 677 -1
30DEC26 205.00 C 0.00 0.00 0.00 3.84 -0.51 42 0 249 0
30DEC26 210.00 C 4.42 4.42 4.42 3.37 -0.42 42 20 327 +20
30DEC26 215.00 C 0.00 0.00 0.00 2.98 -0.38 42 0 284 0
30DEC26 220.00 C 3.50 3.50 3.50 2.58 -0.39 42 1 154 0
30DEC26 225.00 C 0.00 0.00 0.00 2.20 -0.38 42 0 115 0
30DEC26 230.00 C 0.00 0.00 0.00 1.94 -0.35 42 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.74 -0.28 42 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 1.51 -0.25 42 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 1.30 -0.24 42 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.14 -0.23 42 0 124 0
30DEC26 255.00 C 0.00 0.00 0.00 0.97 -0.23 42 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.87 -0.16 42 0 53 0
30DEC26 265.00 C 0.00 0.00 0.00 0.76 -0.16 42 0 111 0
30DEC26 270.00 C 0.00 0.00 0.00 0.66 -0.16 42 0 141 0
30DEC26 275.00 C 1.53 1.53 1.53 0.57 -0.14 42 30 350 +30
30DEC26 280.00 C 0.00 0.00 0.00 0.51 -0.09 42 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.45 -0.08 42 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.39 -0.08 42 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.34 -0.07 42 0 124 0
30DEC26 300.00 C 1.03 1.03 1.00 0.30 -0.07 42 23 967 +23
30MAR27 60.00 C 0.00 0.00 0.00 80.69 -1.17 62 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 78.26 -1.21 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 75.94 -1.25 58 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 73.73 -1.35 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 71.44 -1.04 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 69.15 -1.16 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.78 -1.22 52 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 64.65 -1.14 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 62.44 -1.09 51 0 2 0
30MAR27 82.50 C 60.00 60.00 60.00 60.51 -0.84 51 1 1 0
30MAR27 85.00 C 0.00 0.00 0.00 58.11 -1.08 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.99 -1.15 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.89 -1.10 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.86 -1.09 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.88 -1.03 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.92 -1.02 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.02 -2.01 45 0 92 0
30MAR27 102.50 C 44.00 44.00 44.00 44.15 -1.04 45 1 97 0
30MAR27 105.00 C 0.00 0.00 0.00 42.34 -1.16 45 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 40.58 -1.00 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.64 -1.23 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 37.00 -1.26 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 35.08 -1.62 42 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 33.60 -0.87 42 0 21 0
30MAR27 120.00 C 32.50 32.50 32.50 31.69 -2.77 41 3 2,446 +3
30MAR27 122.50 C 0.00 0.00 0.00 30.66 -1.48 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 29.25 -1.52 42 0 1,399 0
30MAR27 127.50 C 0.00 0.00 0.00 27.98 -1.51 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 26.68 -1.60 42 0 2,098 0
30MAR27 132.50 C 0.00 0.00 0.00 25.47 -1.57 42 0 208 0
30MAR27 135.00 C 0.00 0.00 0.00 23.82 -2.04 41 0 759 0
30MAR27 137.50 C 0.00 0.00 0.00 23.77 -0.95 43 0 383 0
30MAR27 140.00 C 23.39 23.39 22.91 22.74 -0.75 43 40 1,440 +40
30MAR27 142.50 C 0.00 0.00 0.00 21.72 -0.89 43 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 20.70 -0.92 43 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 19.68 -0.99 43 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 18.74 -0.95 43 0 212 0
30MAR27 152.50 C 0.00 0.00 0.00 17.91 -1.14 43 0 254 0
30MAR27 155.00 C 0.00 0.00 0.00 17.08 -0.83 43 0 2,570 0
30MAR27 157.50 C 0.00 0.00 0.00 16.25 -1.19 42 0 310 0
30MAR27 160.00 C 0.00 0.00 0.00 15.42 -1.22 42 0 1,500 0
30MAR27 162.50 C 0.00 0.00 0.00 14.66 -1.15 42 0 593 0
30MAR27 165.00 C 14.38 14.38 14.38 14.01 -1.00 42 1 1,898 0
30MAR27 167.50 C 0.00 0.00 0.00 13.35 -1.05 42 0 44 0
30MAR27 170.00 C 0.00 0.00 0.00 12.70 -1.05 42 0 101 0
30MAR27 172.50 C 0.00 0.00 0.00 12.04 -1.05 42 0 74 0
30MAR27 175.00 C 12.00 12.50 12.00 11.40 -1.04 42 2 238 0
30MAR27 177.50 C 11.42 11.42 11.42 10.89 -0.89 42 10 82 0
30MAR27 180.00 C 0.00 0.00 0.00 10.39 -0.88 42 0 94 0
30MAR27 182.50 C 0.00 0.00 0.00 9.89 -0.88 42 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 9.38 -0.89 42 0 139 0
30MAR27 187.50 C 0.00 0.00 0.00 8.88 -0.89 42 0 129 0
30MAR27 190.00 C 0.00 0.00 0.00 8.41 -0.86 42 0 168 0
30MAR27 192.50 C 0.00 0.00 0.00 8.04 -0.72 42 0 101 0
30MAR27 195.00 C 8.70 8.70 8.70 7.66 -0.73 42 5 484 0
TOTAL CALL 28,307 613,590 +1,932
08MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
08MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
08MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
08MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
08MAY26 115.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 1,964 0
08MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 936 0
08MAY26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 1,623 0
08MAY26 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 35 734 0
08MAY26 125.00 P 0.01 0.02 0.01 0.00 -0.01 0 210 1,386 +173
08MAY26 127.50 P 0.01 0.01 0.01 0.00 -0.01 0 6 1,581 -1
08MAY26 130.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 689 -2
08MAY26 132.50 P 0.04 0.04 0.01 0.00 -0.02 0 37 1,156 -21
08MAY26 135.00 P 0.11 0.12 0.01 0.00 -0.10 0 216 683 -118
08MAY26 137.50 P 0.56 0.70 0.02 0.00 -0.41 0 2,656 2,302 +1,454
08MAY26 140.00 P 2.07 2.22 0.70 1.00 -0.16 0 544 0 -219
08MAY26 142.50 P 4.38 4.38 3.31 3.50 +0.95 0 107 0 -143
08MAY26 145.00 P 0.00 0.00 0.00 6.00 +1.47 0 0 0 -20
08MAY26 147.50 P 0.00 0.00 0.00 8.50 +1.63 0 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 11.00 +1.62 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 13.50 +1.55 0 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 16.00 +1.48 0 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 18.50 +1.40 0 0 0 0
08MAY26 160.00 P 0.00 0.00 0.00 21.00 - 0 0 0 -
08MAY26 162.50 P 0.00 0.00 0.00 23.50 - 0 0 0 -
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 44 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
15MAY26 110.00 P 0.08 0.08 0.08 0.02 0.00 66 10 56 +10
15MAY26 112.50 P 0.13 0.13 0.12 0.03 0.00 64 86 1,986 +86
15MAY26 115.00 P 0.16 0.16 0.16 0.07 +0.01 64 3 202 +2
15MAY26 117.50 P 0.22 0.22 0.20 0.13 +0.03 64 37 1,212 +35
15MAY26 120.00 P 0.36 0.37 0.30 0.23 +0.04 64 61 363 +29
15MAY26 122.50 P 0.44 0.48 0.43 0.40 +0.07 64 75 523 +15
15MAY26 125.00 P 0.74 0.74 0.55 0.63 +0.08 63 159 476 +147
15MAY26 127.50 P 1.11 1.11 0.91 0.98 +0.11 63 280 594 +126
15MAY26 130.00 P 1.62 1.65 1.35 1.48 +0.17 63 558 868 +335
15MAY26 132.50 P 2.43 2.43 1.99 2.15 +0.24 62 415 410 +104
15MAY26 135.00 P 3.30 3.42 2.85 2.99 +0.31 62 452 1,051 +275
15MAY26 137.50 P 4.60 4.60 3.95 4.02 +0.39 62 368 232 +75
15MAY26 140.00 P 5.85 5.98 5.30 5.30 +0.51 62 382 374 +234
15MAY26 142.50 P 6.99 7.12 6.79 6.86 +0.71 63 82 82 +79
15MAY26 145.00 P 8.65 8.65 8.40 8.40 +0.70 61 4 6 0
15MAY26 147.50 P 0.00 0.00 0.00 10.41 +0.98 64 0 6 0
15MAY26 150.00 P 12.50 12.50 12.50 12.33 +1.00 63 52 53 +52
15MAY26 152.50 P 0.00 0.00 0.00 14.52 +1.15 65 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 16.72 +1.19 66 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 18.78 +0.99 58 0 0 0
15MAY26 160.00 P 21.40 21.40 21.40 21.26 - 63 30 30 -
15MAY26 162.50 P 0.00 0.00 0.00 23.66 - 63 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 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 90 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 77 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 0.00 0.00 0.00 0.01 0.00 69 0 1,726 0
28MAY26 90.00 P 0.06 0.06 0.06 0.01 0.00 65 3 2,730 0
28MAY26 92.50 P 0.06 0.06 0.06 0.01 0.00 61 16 2,858 +16
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 500 0
28MAY26 97.50 P 0.08 0.10 0.08 0.01 0.00 54 11 690 0
28MAY26 100.00 P 0.12 0.12 0.12 0.01 0.00 50 7 2,169 +7
28MAY26 102.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 763 0
28MAY26 105.00 P 0.18 0.18 0.14 0.04 0.00 50 27 1,494 -3
28MAY26 107.50 P 0.22 0.24 0.22 0.08 +0.02 51 215 2,231 +200
28MAY26 110.00 P 0.31 0.31 0.26 0.13 +0.03 50 263 7,550 +207
28MAY26 112.50 P 0.37 0.38 0.35 0.21 +0.04 50 136 4,031 -35
28MAY26 115.00 P 0.44 0.50 0.44 0.34 +0.06 50 184 7,207 -42
28MAY26 117.50 P 0.62 0.62 0.57 0.52 +0.09 50 213 6,065 +130
28MAY26 120.00 P 0.80 0.82 0.72 0.77 +0.12 50 361 12,162 +134
28MAY26 122.50 P 1.10 1.12 0.98 1.07 +0.13 50 523 8,288 +483
28MAY26 125.00 P 1.50 1.55 1.33 1.49 +0.18 49 429 8,904 +92
28MAY26 127.50 P 2.03 2.06 1.83 2.03 +0.25 49 512 7,548 +352
28MAY26 130.00 P 2.75 2.75 2.44 2.69 +0.30 49 3,520 11,208 +349
28MAY26 132.50 P 3.60 3.64 3.20 3.48 +0.33 49 576 7,228 +148
28MAY26 135.00 P 4.58 4.73 4.23 4.44 +0.38 49 781 4,822 +37
28MAY26 137.50 P 5.71 5.94 5.44 5.55 +0.42 49 458 3,411 +183
28MAY26 140.00 P 7.30 7.30 6.67 6.81 +0.45 49 308 1,843 +266
28MAY26 142.50 P 8.68 8.75 8.23 8.33 +0.61 49 121 2,208 -82
28MAY26 145.00 P 10.12 10.32 9.99 9.82 +0.60 49 8 4,031 +7
28MAY26 147.50 P 0.00 0.00 0.00 11.74 +0.88 50 0 2,023 0
28MAY26 150.00 P 14.10 14.10 14.10 13.42 +0.76 49 1 3,735 0
28MAY26 152.50 P 0.00 0.00 0.00 15.66 +1.10 52 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 17.46 +0.91 49 0 1,261 0
28MAY26 157.50 P 0.00 0.00 0.00 19.87 +1.18 53 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 22.09 +1.21 53 0 509 0
28MAY26 162.50 P 0.00 0.00 0.00 24.36 +1.22 54 0 76 0
28MAY26 165.00 P 0.00 0.00 0.00 26.30 +0.81 47 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 28.99 +1.12 54 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 31.35 +1.10 54 0 5 0
28MAY26 172.50 P 34.80 34.80 34.80 33.64 +1.00 51 3 10 0
28MAY26 175.00 P 0.00 0.00 0.00 36.19 +1.20 55 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 38.69 +1.29 58 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 41.02 +0.99 51 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 43.50 +0.95 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 46.00 +1.30 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 48.50 +1.30 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 51.00 +1.38 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 53.50 +1.15 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 56.00 +1.16 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 58.50 +1.14 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 61.00 +1.14 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 66.00 +1.14 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 71.00 +1.17 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 76.00 +1.10 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 81.00 +1.17 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 86.00 +1.14 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 91.37 +1.47 113 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 96.00 +1.15 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 101.00 +1.15 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 106.00 +1.17 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 111.00 +1.11 0 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 70 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.06 0.06 0.06 0.01 0.00 58 7 553 +7
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 52 0 313 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 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 0.00 44 0 7,469 0
29JUN26 87.50 P 0.18 0.18 0.18 0.02 0.00 45 50 2,643 +50
29JUN26 90.00 P 0.22 0.22 0.21 0.03 0.00 44 24 4,980 +24
29JUN26 92.50 P 0.26 0.26 0.26 0.05 0.00 44 2 1,231 +2
29JUN26 95.00 P 0.31 0.31 0.31 0.08 +0.01 44 2 5,232 0
29JUN26 97.50 P 0.00 0.00 0.00 0.13 +0.02 44 0 2,342 0
29JUN26 100.00 P 0.42 0.42 0.42 0.20 +0.03 44 25 7,845 +20
29JUN26 102.50 P 0.51 0.52 0.48 0.29 +0.04 44 270 2,417 -54
29JUN26 105.00 P 0.60 0.60 0.58 0.42 +0.05 44 12 5,408 +2
29JUN26 107.50 P 0.00 0.00 0.00 0.60 +0.08 44 0 5,064 0
29JUN26 110.00 P 0.91 0.94 0.91 0.82 +0.11 44 10 7,838 +8
29JUN26 112.50 P 1.05 1.16 1.05 1.10 +0.12 44 34 6,627 +13
29JUN26 115.00 P 1.45 1.45 1.35 1.39 +0.09 43 178 10,901 +47
29JUN26 117.50 P 1.70 1.85 1.70 1.79 +0.13 43 89 7,962 +70
29JUN26 120.00 P 2.27 2.33 2.12 2.28 +0.23 43 398 16,673 +80
29JUN26 122.50 P 2.70 2.85 2.68 2.88 +0.31 43 45 8,010 +5
29JUN26 125.00 P 3.45 3.60 3.28 3.55 +0.35 43 341 17,988 +20
29JUN26 127.50 P 4.40 4.40 4.03 4.35 +0.42 43 128 8,292 -69
29JUN26 130.00 P 5.06 5.36 4.92 5.24 +0.46 43 598 15,562 -209
29JUN26 132.50 P 6.06 6.36 6.03 6.22 +0.48 43 348 9,957 +109
29JUN26 135.00 P 7.28 7.54 7.08 7.34 +0.48 42 270 15,171 -5
29JUN26 137.50 P 8.70 8.88 8.36 8.52 +0.47 42 10 4,083 +10
29JUN26 140.00 P 9.90 10.30 9.77 9.87 +0.51 42 165 7,433 -13
29JUN26 142.50 P 11.45 11.50 11.45 11.44 +0.64 43 6 10,578 -2
29JUN26 145.00 P 0.00 0.00 0.00 12.99 +0.64 42 0 13,909 0
29JUN26 147.50 P 0.00 0.00 0.00 14.86 +0.83 44 0 2,950 0
29JUN26 150.00 P 16.17 17.00 16.17 16.26 +0.95 42 11 13,780 +11
29JUN26 152.50 P 0.00 0.00 0.00 18.13 +0.74 42 0 1,939 0
29JUN26 155.00 P 20.48 20.48 20.48 20.32 +0.81 43 30 3,578 +30
29JUN26 157.50 P 0.00 0.00 0.00 22.10 +0.79 42 0 1,223 0
29JUN26 160.00 P 0.00 0.00 0.00 24.16 +0.66 42 0 11,287 0
29JUN26 162.50 P 0.00 0.00 0.00 26.28 +0.79 42 0 1,663 0
29JUN26 165.00 P 0.00 0.00 0.00 28.76 +0.95 44 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 30.63 +0.74 41 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 33.21 +1.21 44 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 35.12 +0.83 40 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 37.76 +1.27 44 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 39.70 +0.99 37 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 42.38 +1.04 42 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 44.79 +0.87 42 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 47.39 +1.11 46 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 50.21 +1.50 53 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 52.22 +1.19 46 0 597 0
29JUN26 192.50 P 0.00 0.00 0.00 54.76 +1.31 49 0 91 0
29JUN26 195.00 P 57.10 57.10 57.10 57.08 +1.48 46 2 462 +2
29JUN26 197.50 P 0.00 0.00 0.00 59.82 +1.48 53 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 62.30 +1.56 54 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 66.91 +1.45 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 72.12 +1.54 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 77.07 +1.80 57 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 81.85 +1.45 49 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 86.41 +1.26 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 91.37 +1.26 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 96.82 +1.57 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 101.03 +0.81 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 106.43 +1.22 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 111.61 +1.47 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 116.77 +1.54 63 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 121.14 +0.95 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 126.19 +1.10 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 131.40 +1.33 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 136.10 +0.99 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 141.07 +1.18 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 146.42 +1.17 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 151.65 +1.59 68 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 156.01 +1.24 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 161.41 +1.36 0 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 53 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 48 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 0.00 43 0 299 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 0.00 44 0 68 0
30JUL26 80.00 P 0.23 0.23 0.22 0.03 0.00 44 61 228 +59
30JUL26 82.50 P 0.00 0.00 0.00 0.04 0.00 43 0 124 0
30JUL26 85.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 220 0
30JUL26 87.50 P 0.36 0.36 0.36 0.10 +0.01 43 32 75 +32
30JUL26 90.00 P 0.45 0.45 0.42 0.15 +0.01 43 56 254 +56
30JUL26 92.50 P 0.00 0.00 0.00 0.22 +0.02 43 0 67 0
30JUL26 95.00 P 0.58 0.58 0.58 0.30 +0.02 43 2 72 +2
30JUL26 97.50 P 0.00 0.00 0.00 0.43 +0.03 43 0 139 0
30JUL26 100.00 P 0.00 0.00 0.00 0.58 +0.05 43 0 572 0
30JUL26 102.50 P 0.00 0.00 0.00 0.78 +0.06 43 1 1,043 +1
30JUL26 105.00 P 0.00 0.00 0.00 1.03 +0.09 43 0 1,594 0
30JUL26 107.50 P 1.36 1.36 1.36 1.31 +0.08 43 30 1,811 +30
30JUL26 110.00 P 1.65 1.68 1.62 1.68 +0.12 43 36 1,485 +1
30JUL26 112.50 P 1.96 2.06 1.96 1.99 +0.06 42 220 1,737 -127
30JUL26 115.00 P 2.35 2.47 2.35 2.48 +0.16 42 83 4,710 +12
30JUL26 117.50 P 2.86 2.90 2.84 3.01 +0.22 42 10 4,959 +3
30JUL26 120.00 P 3.43 3.58 3.43 3.65 +0.26 42 5 6,384 +3
30JUL26 122.50 P 4.25 4.25 4.25 4.35 +0.32 42 31 2,280 +1
30JUL26 125.00 P 4.95 5.16 4.95 5.16 +0.36 42 83 7,716 +54
30JUL26 127.50 P 5.76 6.11 5.66 6.02 +0.41 42 140 7,852 +44
30JUL26 130.00 P 7.07 7.08 6.75 7.01 +0.47 41 67 3,070 -3
30JUL26 132.50 P 7.90 8.09 7.90 8.04 +0.50 41 80 2,276 +2
30JUL26 135.00 P 8.96 9.26 8.96 9.22 +0.60 41 202 3,733 -28
30JUL26 137.50 P 10.47 10.60 10.30 10.41 +0.46 41 820 1,089 +738
30JUL26 140.00 P 12.00 12.18 11.84 11.80 +0.55 41 67 378 0
30JUL26 142.50 P 0.00 0.00 0.00 13.38 +0.46 42 0 32 0
30JUL26 145.00 P 15.12 15.12 15.12 14.87 +0.62 41 2 165 0
30JUL26 147.50 P 0.00 0.00 0.00 16.55 +0.63 42 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 18.13 +0.52 41 0 179 0
30JUL26 152.50 P 0.00 0.00 0.00 20.11 +0.82 42 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 21.85 +0.62 42 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 23.81 +0.66 42 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 26.11 +0.97 44 0 3 0
30JUL26 162.50 P 0.00 0.00 0.00 28.18 +1.04 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 30.27 +1.08 44 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 32.38 +0.96 44 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 34.54 +0.97 45 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 36.73 +0.97 45 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 38.96 +0.94 45 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 41.22 +0.99 45 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 43.48 +1.02 45 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 45.76 +1.09 45 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 48.08 +1.05 45 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 50.41 +1.09 45 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 52.71 +1.05 44 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 55.11 +1.11 45 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 57.50 +1.05 45 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 59.82 +1.04 44 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 62.30 +1.13 45 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 66.97 +0.98 39 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 72.12 +1.24 46 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 0.00 48 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 0.20 0.20 0.20 0.01 0.00 44 5 5 +5
28AUG26 70.00 P 0.23 0.23 0.23 0.02 0.00 44 4 4 +4
28AUG26 72.50 P 0.25 0.25 0.25 0.03 0.00 44 50 51 +50
28AUG26 75.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 3 0
28AUG26 77.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 61 0
28AUG26 82.50 P 0.47 0.47 0.47 0.15 +0.03 43 32 105 +32
28AUG26 85.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.29 +0.05 43 0 20 0
28AUG26 90.00 P 0.75 0.75 0.75 0.40 +0.07 43 4 10 +4
28AUG26 92.50 P 0.00 0.00 0.00 0.53 +0.07 43 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.71 +0.12 43 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.91 +0.12 43 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.18 +0.17 43 0 91 0
28AUG26 102.50 P 1.57 1.57 1.57 1.46 +0.17 43 1 283 +1
28AUG26 105.00 P 1.92 1.92 1.92 1.84 +0.24 43 30 180 +30
28AUG26 107.50 P 2.23 2.28 2.23 2.24 +0.24 44 64 195 +63
28AUG26 110.00 P 2.68 2.68 2.60 2.67 +0.26 43 38 732 +30
28AUG26 112.50 P 3.04 3.04 3.04 3.09 +0.20 43 75 360 +75
28AUG26 115.00 P 3.67 3.67 3.61 3.68 +0.20 43 31 427 +29
28AUG26 117.50 P 4.17 4.35 4.17 4.34 +0.34 42 303 901 +3
28AUG26 120.00 P 5.00 5.08 4.89 5.05 +0.36 42 73 1,095 +73
28AUG26 122.50 P 5.86 5.86 5.80 5.88 +0.51 42 81 1,048 +81
28AUG26 125.00 P 6.70 6.70 6.68 6.70 +0.45 42 63 309 +63
28AUG26 127.50 P 7.73 7.73 7.73 7.71 +0.55 42 30 61 0
28AUG26 130.00 P 8.58 8.58 8.58 8.72 +0.56 42 2,560 2,666 +2,535
28AUG26 132.50 P 9.67 9.90 9.67 9.83 +0.57 42 2 76 +1
28AUG26 135.00 P 10.92 11.15 10.92 11.03 +0.58 42 114 186 +108
28AUG26 137.50 P 12.29 12.32 12.29 12.25 +0.52 42 66 84 +60
28AUG26 140.00 P 13.65 13.97 13.65 13.74 +0.63 42 33 81 +3
28AUG26 142.50 P 0.00 0.00 0.00 15.13 +0.58 42 0 90 0
28AUG26 145.00 P 16.72 16.72 16.72 16.68 +0.69 42 60 127 +60
28AUG26 147.50 P 18.61 18.61 18.61 18.30 +0.58 42 12 60 0
28AUG26 150.00 P 19.98 19.98 19.83 20.01 +0.65 42 15 62 +15
28AUG26 152.50 P 0.00 0.00 0.00 21.59 +0.56 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 23.59 +0.81 43 0 30 0
28AUG26 157.50 P 0.00 0.00 0.00 25.67 +0.94 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 27.22 +0.74 42 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 30.23 +1.86 46 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 31.65 +0.93 44 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 33.38 +0.60 43 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 35.81 +0.96 45 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 37.92 +0.96 45 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 40.04 +0.97 45 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 42.25 +0.99 45 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.42 +0.99 45 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 46.66 +1.00 45 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 48.91 +1.02 45 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.18 +0.99 45 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 53.47 +1.03 45 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 55.78 +1.09 45 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.08 +1.01 45 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 60.45 +1.08 45 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 62.77 +1.06 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 65.00 P 0.23 0.23 0.23 0.02 0.00 43 1 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 43 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 87 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 2,092 0
29SEP26 77.50 P 0.00 0.00 0.00 0.15 +0.02 43 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.29 +0.03 43 0 309 0
29SEP26 85.00 P 0.00 0.00 0.00 0.39 +0.04 43 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.53 +0.05 43 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 0.68 +0.07 43 0 516 0
29SEP26 92.50 P 0.00 0.00 0.00 0.88 +0.07 43 0 648 0
29SEP26 95.00 P 0.00 0.00 0.00 1.11 +0.10 43 0 1,446 0
29SEP26 97.50 P 0.00 0.00 0.00 1.40 +0.12 43 0 1,397 0
29SEP26 100.00 P 1.90 1.90 1.90 1.71 +0.13 43 2 6,173 +2
29SEP26 102.50 P 2.16 2.16 2.16 2.12 +0.18 43 3 3,201 0
29SEP26 105.00 P 2.58 2.58 2.58 2.51 +0.16 43 10 6,884 +10
29SEP26 107.50 P 0.00 0.00 0.00 2.89 +0.08 42 0 1,321 0
29SEP26 110.00 P 3.52 3.52 3.47 3.38 +0.11 42 2 8,061 -1
29SEP26 112.50 P 3.94 4.10 3.94 3.99 +0.18 42 182 4,797 -20
29SEP26 115.00 P 4.56 4.64 4.56 4.65 +0.27 42 12 17,618 +3
29SEP26 117.50 P 0.00 0.00 0.00 5.34 +0.30 42 0 4,072 0
29SEP26 120.00 P 6.08 6.15 5.96 6.16 +0.38 42 13 17,190 +8
29SEP26 122.50 P 0.00 0.00 0.00 6.99 +0.42 42 0 3,802 0
29SEP26 125.00 P 7.70 7.89 7.70 7.93 +0.44 42 3 9,438 -1
29SEP26 127.50 P 8.79 8.79 8.78 8.94 +0.49 41 126 9,651 -125
29SEP26 130.00 P 9.80 10.10 9.80 9.96 +0.47 41 6 27,431 +2
29SEP26 132.50 P 10.47 11.25 10.47 11.14 +0.51 41 47 4,680 -27
29SEP26 135.00 P 12.50 12.50 12.50 12.34 +0.51 41 2 12,332 +2
29SEP26 137.50 P 13.44 13.44 13.44 13.56 +0.44 41 60 3,400 0
29SEP26 140.00 P 15.00 15.00 15.00 15.00 +0.52 41 1 11,293 +1
29SEP26 142.50 P 0.00 0.00 0.00 16.44 +0.51 41 0 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 17.96 +0.54 41 0 9,736 0
29SEP26 147.50 P 19.59 19.59 19.59 19.60 +0.57 41 60 2,413 -60
29SEP26 150.00 P 21.07 21.60 21.07 21.26 +0.57 42 19 9,844 +4
29SEP26 152.50 P 22.87 22.87 22.87 23.03 +0.75 42 20 2,871 -20
29SEP26 155.00 P 24.70 24.70 24.70 24.71 +0.55 42 50 7,110 -50
29SEP26 157.50 P 26.64 26.64 26.64 26.69 +0.84 42 50 1,448 -49
29SEP26 160.00 P 28.30 28.30 28.30 28.36 +0.63 42 50 6,846 0
29SEP26 162.50 P 30.55 30.55 30.55 30.31 +0.67 42 15 757 0
29SEP26 165.00 P 32.36 32.36 32.36 32.49 +0.83 43 13 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 35.15 +1.47 45 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 36.58 +0.46 43 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 39.24 +1.41 45 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 41.41 +1.58 46 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 43.54 +1.48 46 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 45.69 +1.46 46 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 47.61 +1.31 45 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 49.82 +1.23 45 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 52.26 +1.46 46 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 54.04 +1.06 44 0 22 0
29SEP26 192.50 P 0.00 0.00 0.00 56.31 +0.98 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 58.54 +1.01 44 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 60.88 +0.98 44 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 63.22 +1.04 44 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 67.88 +1.04 44 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 72.61 +1.08 43 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 77.39 +1.09 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 82.20 +1.10 43 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 87.06 +1.10 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 91.93 +1.12 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 96.93 +1.31 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 101.74 +1.12 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 106.67 +1.15 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 111.61 +1.15 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 116.77 +1.39 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 121.51 +1.13 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 126.48 +1.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 131.45 +1.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 136.41 +1.15 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 141.38 +1.18 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 146.42 +1.17 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 151.65 +1.52 48 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 156.31 +1.19 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 161.41 +1.36 0 0 0 0
30DEC26 60.00 P 0.40 0.40 0.40 0.07 0.00 43 6 128 +6
30DEC26 62.50 P 0.00 0.00 0.00 0.10 0.00 42 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 173 0
30DEC26 67.50 P 0.58 0.65 0.58 0.19 0.00 42 122 89 -3
30DEC26 70.00 P 0.74 0.75 0.74 0.26 +0.01 42 60 93 +30
30DEC26 72.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 48 0
30DEC26 75.00 P 0.95 0.95 0.95 0.46 +0.02 42 20 213 +20
30DEC26 77.50 P 0.00 0.00 0.00 0.61 +0.03 42 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 0.76 +0.03 42 0 1,392 0
30DEC26 82.50 P 0.00 0.00 0.00 0.97 +0.04 42 0 584 0
30DEC26 85.00 P 0.00 0.00 0.00 1.19 +0.04 42 0 472 0
30DEC26 87.50 P 0.00 0.00 0.00 1.48 +0.07 42 0 139 0
30DEC26 90.00 P 1.92 1.92 1.92 1.78 +0.06 42 1 2,384 +1
30DEC26 92.50 P 2.44 2.44 2.44 2.14 +0.10 42 4 127 0
30DEC26 95.00 P 0.00 0.00 0.00 2.56 +0.11 42 0 3,239 0
30DEC26 97.50 P 3.09 3.09 3.09 2.97 +0.10 42 1 1,948 +1
30DEC26 100.00 P 3.51 3.55 3.51 3.51 +0.15 42 2 7,968 0
30DEC26 102.50 P 0.00 0.00 0.00 4.07 +0.21 42 0 736 0
30DEC26 105.00 P 0.00 0.00 0.00 4.65 +0.29 42 0 6,846 0
30DEC26 107.50 P 5.16 5.16 5.16 5.25 +0.34 42 1 3,587 +1
30DEC26 110.00 P 5.63 5.80 5.63 5.73 +0.21 41 4 3,990 0
30DEC26 112.50 P 0.00 0.00 0.00 6.44 +0.24 41 0 4,646 0
30DEC26 115.00 P 7.20 7.26 7.14 7.28 +0.29 41 4 2,624 0
30DEC26 117.50 P 0.00 0.00 0.00 8.13 +0.29 41 0 2,642 0
30DEC26 120.00 P 8.90 8.90 8.90 8.99 +0.30 41 1 9,840 0
30DEC26 122.50 P 0.00 0.00 0.00 10.02 +0.41 41 0 2,740 0
30DEC26 125.00 P 10.90 10.97 10.90 11.05 +0.40 41 6 4,071 0
30DEC26 127.50 P 0.00 0.00 0.00 12.09 +0.41 41 0 3,154 0
30DEC26 130.00 P 13.33 13.44 13.33 13.24 +0.50 41 2 18,230 0
30DEC26 132.50 P 14.46 14.46 14.34 14.46 +0.51 41 31 2,194 -30
30DEC26 135.00 P 0.00 0.00 0.00 15.69 +0.50 41 0 8,478 0
30DEC26 137.50 P 17.00 17.00 17.00 16.98 +0.47 41 1 3,199 +1
30DEC26 140.00 P 18.65 18.65 18.65 18.40 +0.52 41 13 3,155 +1
30DEC26 142.50 P 0.00 0.00 0.00 19.84 +0.52 41 0 1,349 0
30DEC26 145.00 P 0.00 0.00 0.00 21.36 +0.55 41 0 4,551 0
30DEC26 147.50 P 0.00 0.00 0.00 23.04 +0.60 41 0 920 0
30DEC26 150.00 P 24.67 24.67 24.67 24.47 +0.49 41 30 6,491 -30
30DEC26 152.50 P 25.99 25.99 25.99 26.33 +0.61 41 38 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 27.72 +0.38 41 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 29.50 +0.40 41 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 31.30 +0.42 41 0 2,548 0
30DEC26 162.50 P 0.00 0.00 0.00 33.15 +0.43 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 35.31 +0.73 42 0 6,324 0
30DEC26 167.50 P 0.00 0.00 0.00 36.94 +0.46 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 38.89 +0.48 41 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 40.86 +0.50 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 42.86 +0.51 41 0 327 0
30DEC26 177.50 P 45.21 45.24 45.21 45.24 +0.75 42 2 161 -1
30DEC26 180.00 P 0.00 0.00 0.00 46.95 +0.40 41 0 26 0
30DEC26 182.50 P 49.50 49.50 49.50 48.72 +0.06 40 1 59 +1
30DEC26 185.00 P 0.00 0.00 0.00 51.14 +0.42 41 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 53.80 +0.96 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 55.94 +0.92 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 58.11 +0.98 43 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 60.32 +0.94 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 62.34 +0.77 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 64.90 +1.70 43 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 69.25 +1.05 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 73.78 +0.97 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 78.42 +1.03 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 83.38 +1.37 44 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 87.64 +0.86 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 92.58 +1.10 42 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 97.23 +0.98 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 102.19 +1.13 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 106.92 +1.03 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 111.81 +0.99 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 116.88 +1.18 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 121.77 +1.26 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 126.69 +1.11 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 131.63 +1.19 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 136.55 +1.17 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 141.48 +1.25 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 146.47 +1.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 151.65 +1.40 43 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 156.36 +1.19 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 161.41 +1.21 0 0 0 0
30MAR27 60.00 P 0.77 0.77 0.77 0.20 0.00 42 6 402 +6
30MAR27 62.50 P 0.00 0.00 0.00 0.27 0.00 42 0 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.37 0.00 42 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.47 0.00 42 0 44 0
30MAR27 70.00 P 0.00 0.00 0.00 0.62 +0.01 42 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.77 +0.01 42 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 0.98 +0.02 42 0 439 0
30MAR27 77.50 P 0.00 0.00 0.00 1.20 +0.02 42 0 13 0
30MAR27 80.00 P 0.00 0.00 0.00 1.46 +0.04 42 0 351 0
30MAR27 82.50 P 2.18 2.18 2.18 1.77 +0.03 42 4 109 +4
30MAR27 85.00 P 0.00 0.00 0.00 2.09 +0.04 42 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.50 +0.07 42 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.92 +0.06 42 0 2,352 0
30MAR27 92.50 P 0.00 0.00 0.00 3.36 +0.07 42 0 1,150 0
30MAR27 95.00 P 0.00 0.00 0.00 3.92 +0.11 42 0 219 0
30MAR27 97.50 P 0.00 0.00 0.00 4.49 +0.11 42 0 71 0
30MAR27 100.00 P 5.00 5.05 5.00 5.05 +0.30 42 3 1,863 +3
30MAR27 102.50 P 0.00 0.00 0.00 5.79 +0.34 42 0 242 0
30MAR27 105.00 P 0.00 0.00 0.00 6.30 +0.22 41 0 1,168 0
30MAR27 107.50 P 0.00 0.00 0.00 6.93 +0.22 41 0 529 0
30MAR27 110.00 P 7.62 7.62 7.62 7.67 +0.24 41 2 780 +2
30MAR27 112.50 P 0.00 0.00 0.00 8.49 +0.23 41 0 1,412 0
30MAR27 115.00 P 0.00 0.00 0.00 9.36 +0.24 41 0 9,008 0
30MAR27 117.50 P 0.00 0.00 0.00 10.25 +0.26 41 0 1,395 0
30MAR27 120.00 P 11.30 11.30 11.18 11.28 +0.33 41 7 6,607 +7
30MAR27 122.50 P 12.66 12.66 12.27 12.33 +0.33 41 3 1,556 0
30MAR27 125.00 P 13.40 13.40 13.40 13.38 +0.33 41 1 4,611 0
30MAR27 127.50 P 14.38 14.52 14.38 14.47 +0.36 41 4 3,544 0
30MAR27 130.00 P 15.75 15.75 15.58 15.71 +0.44 41 2 3,230 0
30MAR27 132.50 P 0.00 0.00 0.00 16.95 +0.44 40 0 351 0
30MAR27 135.00 P 0.00 0.00 0.00 18.20 +0.45 40 0 1,386 0
30MAR27 137.50 P 0.00 0.00 0.00 19.46 +0.41 40 0 400 0
30MAR27 140.00 P 21.00 21.00 21.00 20.88 +0.44 40 1 1,290 +1
30MAR27 142.50 P 0.00 0.00 0.00 22.31 +0.44 40 0 84 0
30MAR27 145.00 P 24.11 24.11 24.11 23.86 +0.51 40 1 679 0
30MAR27 147.50 P 0.00 0.00 0.00 25.41 +0.62 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 27.02 +0.64 41 0 148 0
30MAR27 152.50 P 0.00 0.00 0.00 28.66 +0.65 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 30.38 +0.71 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 32.09 +0.70 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 34.01 +0.69 41 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 35.81 +0.62 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 37.59 +0.57 41 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 39.52 +0.67 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 41.42 +0.68 41 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 43.35 +0.65 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.27 +0.67 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 47.28 +0.67 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 49.28 +0.64 42 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 51.30 +0.74 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 53.35 +0.77 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 56.04 +1.35 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 58.14 +1.38 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.61 +0.72 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 61.73 +0.79 42 0 2 0
TOTAL PUT 25,522 879,556 +9,219
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 3.55 +0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.30 0.00 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.05 0.00 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.79 -0.02 0 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.31 -0.01 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.08 +0.04 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.84 -0.01 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.62 +0.04 50 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.24 0.00 54 0 20 0
28MAY26 11.00 C 0.64 0.64 0.64 0.86 0.00 51 30 82 +30
28MAY26 11.50 C 0.50 0.50 0.40 0.56 -0.01 49 5 349 +3
28MAY26 12.00 C 0.26 0.26 0.25 0.36 -0.02 50 3 339 +2
28MAY26 12.50 C 0.00 0.00 0.00 0.22 -0.01 51 0 261 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 413 0
28MAY26 13.50 C 0.08 0.08 0.08 0.07 0.00 51 7 559 -7
28MAY26 14.00 C 0.04 0.04 0.04 0.04 0.00 52 2 465 -2
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 52 0 377 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 59 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.85 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.75 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.65 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.55 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.46 0.00 108 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.36 0.00 104 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.26 0.00 101 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.16 0.00 98 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.06 0.00 95 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.96 0.00 91 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.86 0.00 88 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.76 0.00 85 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.66 0.00 82 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.56 0.00 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.31 0.00 68 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.81 0.00 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.56 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.06 -0.01 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.82 0.00 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.57 +0.01 54 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.32 0.00 49 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.05 +0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.83 +0.04 50 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.56 -0.03 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.33 +0.02 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.08 0.00 38 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.85 +0.04 42 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.69 +0.09 55 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.40 +0.03 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.17 -0.02 43 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.03 +0.06 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.84 0.00 50 0 33 0
29JUN26 10.50 C 1.29 1.29 1.29 1.52 +0.04 53 15 37 +15
29JUN26 11.00 C 1.02 1.02 1.00 1.16 +0.01 49 18 145 -14
29JUN26 11.50 C 0.72 0.72 0.72 0.90 +0.01 49 5 129 0
29JUN26 12.00 C 0.00 0.00 0.00 0.69 +0.01 49 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.54 0.00 51 0 244 0
29JUN26 13.00 C 0.34 0.34 0.34 0.41 +0.01 51 2 98 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 +0.01 51 0 94 0
29JUN26 14.00 C 0.21 0.21 0.21 0.22 +0.01 51 8 84 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 0.00 51 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 0.00 51 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 85 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 52 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 53 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 19 0
30JUL26 8.25 C 0.00 0.00 0.00 3.37 +0.02 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.16 +0.04 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.93 +0.02 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.72 +0.09 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.44 +0.01 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.31 +0.07 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.13 +0.07 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.90 +0.01 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.68 +0.02 54 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 1.36 +0.03 52 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 1.12 +0.01 52 0 32 0
30JUL26 12.00 C 0.00 0.00 0.00 0.92 +0.02 52 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.74 +0.02 52 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.59 +0.02 52 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.47 +0.02 52 0 15 0
30JUL26 14.00 C 0.44 0.44 0.44 0.37 +0.01 52 30 743 +30
30JUL26 14.50 C 0.30 0.38 0.30 0.28 +0.01 51 68 473 +68
30JUL26 15.00 C 0.25 0.32 0.25 0.22 +0.01 51 75 90 +60
30JUL26 15.50 C 0.00 0.00 0.00 0.17 0.00 51 0 21 0
30JUL26 16.00 C 0.18 0.18 0.18 0.13 0.00 51 1 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.10 0.00 51 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 0.00 52 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 0.00 51 0 76 0
28AUG26 8.50 C 0.00 0.00 0.00 3.16 +0.04 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.95 +0.04 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.74 +0.02 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.60 +0.04 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.43 +0.05 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.24 +0.04 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.04 +0.01 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.81 -0.01 52 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 1.55 +0.03 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.32 +0.01 53 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.11 +0.02 53 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.94 +0.01 53 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.79 +0.01 53 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.65 +0.01 53 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.54 +0.01 52 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 0.44 0.00 52 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.37 +0.01 52 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.30 +0.01 52 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.24 0.00 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.86 0.00 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.76 0.00 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.66 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.56 0.00 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.31 0.00 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.06 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.81 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.57 0.00 56 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.32 +0.01 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.07 -0.01 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.83 0.00 50 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.59 0.00 50 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.32 -0.04 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.08 +0.03 40 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.86 +0.03 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.64 +0.03 45 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.43 +0.03 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.23 +0.04 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.04 +0.04 48 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.88 +0.04 50 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.64 -0.01 47 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.47 -0.01 47 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.31 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.16 +0.01 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.88 -0.01 48 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.64 +0.01 49 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.43 +0.01 50 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 +0.02 50 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 +0.02 51 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.94 +0.02 52 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.81 +0.01 52 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 +0.01 52 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.01 51 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 0.00 51 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 +0.01 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 +0.01 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.01 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 +0.01 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 0.00 51 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 0.00 51 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 3.82 +0.04 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.63 +0.04 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.45 +0.02 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.29 +0.04 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.12 +0.03 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.95 +0.01 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.80 +0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.65 +0.01 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.52 +0.01 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 +0.01 48 0 0 0
30DEC26 11.00 C 1.85 1.85 1.85 2.03 +0.01 49 5 53 +5
30DEC26 11.50 C 0.00 0.00 0.00 1.83 +0.03 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 +0.02 49 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 +0.01 49 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 +0.02 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 +0.02 51 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 -0.03 50 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 +0.02 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 +0.02 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 +0.02 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 +0.01 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.02 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.01 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 +0.01 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 4.02 +0.03 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.85 +0.03 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.70 +0.04 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.55 +0.04 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.38 +0.02 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.24 +0.03 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.10 +0.03 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.97 +0.03 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.84 +0.02 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.57 0.00 48 0 0 0
30MAR27 11.00 C 2.18 2.18 2.18 2.35 -0.01 48 2 15 +2
30MAR27 11.50 C 0.00 0.00 0.00 2.16 +0.02 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.97 +0.01 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 +0.02 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.64 0.00 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.51 0.00 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.38 +0.02 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 +0.02 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 0.00 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.07 -0.01 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 +0.02 51 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 -0.01 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 0.00 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 -0.01 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 -0.01 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 0.00 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 0.00 51 0 0 0
TOTAL CALL 276 17,387 +192
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 108 0
28MAY26 9.25 P 0.03 0.03 0.03 0.02 0.00 53 5 178 +5
28MAY26 9.50 P 0.05 0.06 0.05 0.03 0.00 52 47 90 +37
28MAY26 9.75 P 0.08 0.08 0.08 0.05 0.00 52 11 278 0
28MAY26 10.00 P 0.11 0.13 0.07 0.07 0.00 51 118 305 +100
28MAY26 10.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 442 0
28MAY26 11.00 P 0.32 0.40 0.30 0.30 -0.01 50 44 640 +29
28MAY26 11.50 P 0.00 0.00 0.00 0.52 -0.01 50 0 345 0
28MAY26 12.00 P 0.00 0.00 0.00 0.81 -0.02 50 0 351 0
28MAY26 12.50 P 0.00 0.00 0.00 1.18 -0.02 52 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.56 -0.01 49 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 2.01 -0.06 50 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.52 0.00 60 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.00 -0.03 63 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.47 -0.08 58 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.98 -0.04 70 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.48 0.00 76 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.98 -0.06 81 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.49 -0.01 92 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.98 +0.01 92 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.48 -0.06 97 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.98 -0.02 102 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.49 +0.02 112 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.97 -0.03 104 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 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 57 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 51 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 51 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 52 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 52 0 71 0
29JUN26 9.00 P 0.13 0.13 0.11 0.09 0.00 51 76 256 +35
29JUN26 9.25 P 0.00 0.00 0.00 0.12 0.00 51 0 80 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 0.00 51 0 214 0
29JUN26 9.75 P 0.21 0.26 0.21 0.21 0.00 51 30 134 +30
29JUN26 10.00 P 0.27 0.27 0.27 0.27 0.00 51 3 306 +3
29JUN26 10.50 P 0.48 0.51 0.46 0.42 0.00 51 32 520 +30
29JUN26 11.00 P 0.68 0.75 0.63 0.62 0.00 51 35 839 +11
29JUN26 11.50 P 0.92 0.98 0.92 0.87 +0.01 52 17 857 +15
29JUN26 12.00 P 1.23 1.35 1.23 1.16 +0.01 52 30 604 +30
29JUN26 12.50 P 1.54 1.54 1.54 1.50 +0.01 53 45 349 +45
29JUN26 13.00 P 0.00 0.00 0.00 1.85 -0.01 53 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.28 +0.01 56 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.71 +0.01 57 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.16 0.00 59 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.64 +0.01 63 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.12 0.00 66 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.62 +0.01 71 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.05 -0.06 67 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.57 +0.02 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.02 -0.05 70 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.51 -0.03 72 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.00 -0.06 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.52 -0.02 80 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.02 -0.02 84 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 +0.01 52 0 21 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 0.00 51 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 0.00 51 0 26 0
30JUL26 9.00 P 0.22 0.22 0.22 0.22 +0.01 51 45 60 +45
30JUL26 9.25 P 0.00 0.00 0.00 0.26 0.00 50 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 0.00 50 0 179 0
30JUL26 9.75 P 0.00 0.00 0.00 0.39 0.00 50 0 62 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 +0.02 50 0 72 0
30JUL26 10.50 P 0.00 0.00 0.00 0.65 +0.01 50 0 49 0
30JUL26 11.00 P 1.03 1.03 0.89 0.86 +0.01 49 275 783 +15
30JUL26 11.50 P 0.00 0.00 0.00 1.13 +0.02 50 0 205 0
30JUL26 12.00 P 1.54 1.54 1.54 1.44 +0.02 51 12 58 +12
30JUL26 12.50 P 0.00 0.00 0.00 1.79 +0.01 52 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.13 0.00 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.59 +0.02 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.00 +0.01 56 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.44 +0.02 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.89 +0.01 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.35 +0.01 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.83 +0.01 63 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.30 +0.01 65 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.77 +0.02 66 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.24 +0.07 66 0 0 0
28AUG26 8.50 P 0.23 0.23 0.23 0.21 0.00 51 45 92 +45
28AUG26 8.75 P 0.00 0.00 0.00 0.26 0.00 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.38 0.00 51 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 0.45 +0.01 51 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.53 +0.01 51 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.62 +0.01 51 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.81 +0.01 50 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 1.04 +0.01 50 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 1.31 +0.01 51 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.61 +0.01 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.94 +0.01 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.33 -0.03 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.75 +0.01 55 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.16 +0.01 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.57 0.00 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.99 -0.01 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.44 +0.02 58 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.90 +0.06 60 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.33 0.00 59 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 59 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 0.03 0.03 0.03 0.03 +0.01 54 10 48 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 52 0 28 0
29SEP26 6.75 P 0.08 0.08 0.08 0.06 0.00 51 2 17 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.01 52 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 +0.01 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.01 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 +0.01 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 0.00 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 +0.01 51 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 +0.01 51 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 +0.01 51 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.01 51 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 +0.01 51 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.50 +0.01 52 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.81 +0.01 52 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.15 +0.01 53 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.51 +0.02 54 0 128 0
29SEP26 13.50 P 0.00 0.00 0.00 2.88 +0.01 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.28 +0.01 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.69 +0.01 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.11 +0.01 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.55 +0.01 57 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.00 +0.01 58 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.42 -0.03 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.88 -0.04 58 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.34 -0.04 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.80 -0.05 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.26 -0.04 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.80 +0.02 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.28 +0.02 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 +0.01 51 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.01 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.01 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.01 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 +0.01 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 +0.01 51 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.10 +0.01 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 +0.01 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 0.00 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.87 0.00 52 0 16 0
30DEC26 12.00 P 2.36 2.36 2.36 2.18 +0.01 52 6 15 +6
30DEC26 12.50 P 0.00 0.00 0.00 2.51 +0.01 52 0 28 0
30DEC26 13.00 P 3.06 3.06 3.06 2.86 +0.01 53 8 62 +8
30DEC26 13.50 P 0.00 0.00 0.00 3.22 +0.01 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.60 +0.01 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.99 +0.02 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.40 +0.01 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.82 +0.02 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.25 +0.02 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.69 +0.01 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.13 +0.01 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.55 -0.03 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.99 +0.01 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.45 -0.04 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.91 -0.03 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.37 -0.03 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 0.00 51 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 0.00 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 -0.01 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 -0.02 50 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 -0.02 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.10 -0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 -0.04 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 0.00 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 -0.02 50 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 -0.01 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.12 0.00 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.43 -0.03 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.77 -0.02 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.12 +0.01 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 0.00 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.85 +0.01 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.24 +0.01 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.63 -0.01 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.04 +0.01 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.46 +0.02 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.88 -0.01 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.31 -0.02 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.74 -0.02 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.16 -0.04 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.60 -0.01 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.05 -0.02 55 0 0 0
TOTAL PUT 896 20,544 +513
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$ 4.60
28MAY26 3.50 C 0.00 0.00 0.00 1.14 +0.01 88 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.03 0.00 74 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.94 +0.02 73 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.84 +0.01 66 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.74 +0.01 60 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.65 +0.01 57 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 0.00 54 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.47 0.00 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.40 -0.01 51 0 110 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 0.00 50 0 12 0
28MAY26 4.50 C 0.24 0.24 0.24 0.27 0.00 50 95 113 +94
28MAY26 4.60 C 0.00 0.00 0.00 0.21 -0.01 48 0 139 0
28MAY26 4.70 C 0.12 0.17 0.12 0.17 0.00 49 73 208 -4
28MAY26 4.80 C 0.12 0.12 0.11 0.13 -0.01 48 15 193 +4
28MAY26 4.90 C 0.00 0.00 0.00 0.10 -0.01 48 0 172 0
28MAY26 5.00 C 0.07 0.08 0.07 0.08 0.00 49 152 513 +3
28MAY26 5.25 C 0.04 0.04 0.04 0.04 0.00 50 1 473 +1
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 52 0 1,637 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 219 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 126 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.94 +0.01 90 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.83 0.00 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.64 +0.02 74 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.55 +0.03 75 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.42 -0.01 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.33 0.00 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.23 -0.01 50 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.14 -0.01 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.07 +0.01 58 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.97 0.00 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.87 -0.01 48 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.80 +0.01 51 0 0 0
29JUN26 4.00 C 0.68 0.68 0.68 0.70 -0.01 46 700 1,703 +700
29JUN26 4.10 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.50 +0.01 47 0 9 0
29JUN26 4.40 C 0.42 0.42 0.39 0.43 0.00 45 48 48 +48
29JUN26 4.50 C 0.00 0.00 0.00 0.38 +0.02 46 0 10 0
29JUN26 4.60 C 0.31 0.31 0.31 0.33 +0.01 46 1 21 +1
29JUN26 4.70 C 0.25 0.28 0.24 0.28 0.00 45 63 121 +59
29JUN26 4.80 C 0.21 0.24 0.21 0.24 0.00 45 9 171 +4
29JUN26 4.90 C 0.00 0.00 0.00 0.20 0.00 45 0 120 0
29JUN26 5.00 C 0.15 0.17 0.15 0.17 0.00 45 50 4,332 +50
29JUN26 5.25 C 0.12 0.12 0.11 0.11 0.00 45 90 467 +75
29JUN26 5.50 C 0.00 0.00 0.00 0.07 0.00 45 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 44 0 519 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 47 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 48 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.16 -0.02 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.08 -0.01 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.99 -0.02 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.91 -0.02 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.76 -0.02 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.70 -0.01 46 0 1 0
30JUL26 4.20 C 0.00 0.00 0.00 0.63 -0.01 45 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.46 -0.01 45 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.42 +0.01 46 0 60 0
30JUL26 4.70 C 0.37 0.37 0.37 0.37 0.00 46 1 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.33 0.00 46 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.30 +0.01 46 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.26 0.00 46 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 0.19 0.00 46 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.14 0.00 46 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 0.00 46 0 302 0
30JUL26 6.00 C 0.00 0.00 0.00 0.07 0.00 46 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 0.00 47 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 +0.01 49 0 20 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.20 -0.02 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.12 -0.01 46 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.04 -0.02 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.96 -0.02 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.89 -0.02 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.59 0.00 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
28AUG26 5.00 C 0.32 0.32 0.32 0.34 0.00 47 1 1 +1
28AUG26 5.25 C 0.27 0.27 0.27 0.26 -0.01 46 52 52 +52
28AUG26 5.50 C 0.00 0.00 0.00 0.20 0.00 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 - 47 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 1.94 -0.02 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.85 -0.02 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.75 -0.03 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.66 -0.03 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.57 -0.03 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.49 -0.02 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.40 -0.02 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.32 -0.02 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 -0.03 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.02 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 -0.02 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.89 -0.02 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 -0.03 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.03 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 -0.02 47 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.01 47 0 83 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 0.00 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 0.00 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 0.00 48 0 158 0
29SEP26 5.00 C 0.40 0.40 0.40 0.41 -0.01 47 10 4,427 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.02 47 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 -0.01 47 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.02 47 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.01 47 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 0.00 48 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 43 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 48 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 53 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 1.99 -0.02 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.90 -0.02 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.82 -0.02 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.73 -0.03 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.65 -0.02 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.57 -0.03 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.50 -0.02 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.42 -0.03 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.35 -0.02 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.28 -0.02 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 -0.02 47 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 1.15 -0.02 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 -0.02 47 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.02 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.02 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.02 47 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.02 47 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.01 47 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 0.00 48 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 +0.01 49 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 +0.01 49 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 0.00 48 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 0.00 48 0 96 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 0.00 48 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 -0.02 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.01 48 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.01 48 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.01 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.01 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.01 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 48 0 58 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 49 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.44 -0.02 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.38 -0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.32 -0.01 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.26 -0.01 47 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.20 -0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.14 -0.02 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 -0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 -0.01 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 0.00 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 -0.01 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 0.00 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 -0.01 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 -0.01 48 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 0.00 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.01 48 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.01 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.01 47 0 9 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 0.00 47 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 0.00 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 0.00 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 0.00 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
TOTAL CALL 1,361 48,337 +1,088
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 61 0 50 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 243 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 51 0 45 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 51 0 230 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 49 0 175 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 49 0 356 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 0.00 47 0 360 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.01 46 0 121 0
28MAY26 4.50 P 0.17 0.17 0.17 0.15 -0.01 46 2 464 0
28MAY26 4.60 P 0.00 0.00 0.00 0.20 0.00 47 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 -0.01 46 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 0.00 47 0 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.39 0.00 47 0 183 0
28MAY26 5.00 P 0.00 0.00 0.00 0.48 +0.02 51 0 464 0
28MAY26 5.25 P 0.00 0.00 0.00 0.69 +0.01 52 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 -0.01 48 0 95 0
28MAY26 5.75 P 0.00 0.00 0.00 1.16 -0.01 57 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.40 -0.02 0 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.40 0.00 0 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 65 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 57 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 0.00 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 428 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 48 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 48 0 150 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 46 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 0.00 44 0 128 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 44 0 173 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.01 45 0 248 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 0.00 44 0 230 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.01 45 0 47 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 0.00 43 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.01 44 0 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 0.00 43 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 0.00 43 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 0.00 43 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 0.00 44 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 0.00 44 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.76 +0.02 48 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 -0.01 44 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 +0.02 54 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.41 -0.02 44 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.68 0.00 58 0 70 0
29JUN26 6.50 P 0.00 0.00 0.00 1.90 -0.03 0 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.40 -0.01 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.65 -0.01 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.16 0.00 75 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.41 0.00 79 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.66 0.00 82 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.91 0.00 86 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.41 +0.01 92 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.66 0.00 96 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.90 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.15 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.40 -0.01 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 223 0
30JUL26 3.60 P 0.00 0.00 0.00 0.06 0.00 46 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.08 +0.01 47 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.10 +0.01 47 0 220 0
30JUL26 3.90 P 0.00 0.00 0.00 0.12 +0.01 46 0 92 0
30JUL26 4.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 297 0
30JUL26 4.10 P 0.00 0.00 0.00 0.17 0.00 45 0 54 0
30JUL26 4.20 P 0.00 0.00 0.00 0.21 +0.01 46 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 0.00 44 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.28 0.00 44 0 314 0
30JUL26 4.50 P 0.00 0.00 0.00 0.33 0.00 44 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.38 0.00 45 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 0.00 44 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.49 0.00 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 -0.01 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.63 +0.02 45 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.81 +0.02 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 +0.02 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.22 +0.02 45 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.44 +0.01 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.68 0.00 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.91 -0.02 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 153 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 0.00 46 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.12 +0.01 48 0 900 0
28AUG26 3.80 P 0.00 0.00 0.00 0.14 +0.01 47 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.17 +0.01 47 0 200 0
28AUG26 4.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.24 +0.01 47 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.27 0.00 46 0 40 0
28AUG26 4.30 P 0.00 0.00 0.00 0.31 0.00 46 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 0.00 46 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.50 0.00 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 0.00 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.06 +0.02 46 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 +0.01 45 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 +0.02 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.70 - 46 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 0.01 -0.01 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 44 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 0.00 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 0.00 47 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 0.00 47 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 0.00 48 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 0.00 47 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 0.00 47 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 -0.02 46 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 -0.01 46 0 198 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 -0.01 46 0 8 0
29SEP26 4.50 P 0.00 0.00 0.00 0.46 -0.01 46 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 -0.01 46 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 -0.02 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 -0.01 45 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 -0.01 45 0 234 0
29SEP26 5.00 P 0.77 0.77 0.77 0.75 0.00 46 2 484 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.93 +0.01 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 0.00 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.01 46 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.01 47 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 +0.02 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.01 47 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.01 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.42 +0.01 45 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 0.00 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.91 0.00 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.16 0.00 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 0.00 53 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.66 0.00 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.91 0.00 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.41 +0.01 62 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.71 +0.05 77 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.96 +0.06 79 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.21 +0.05 82 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.46 +0.05 84 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 0.00 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 0.00 47 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 0.00 48 0 2,303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 0.00 48 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 -0.01 47 0 7,045 0
30DEC26 4.00 P 0.38 0.38 0.38 0.36 -0.01 46 5 46 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.01 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 -0.01 47 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 -0.01 46 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.01 46 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 -0.01 46 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 -0.01 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 -0.02 46 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 -0.02 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 -0.02 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 -0.03 45 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 0.00 47 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.01 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 +0.01 47 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 +0.01 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.01 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 +0.01 47 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.01 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 +0.02 47 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 +0.01 47 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 +0.02 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 +0.01 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 +0.01 47 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 0.00 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.91 0.00 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.41 +0.01 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.71 +0.05 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.02 +0.12 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.25 +0.03 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.49 +0.04 73 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 0.00 47 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 +0.01 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.01 48 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.01 48 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 0.00 47 0 70 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 -0.01 46 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 0.00 47 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 0.00 47 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 0.00 46 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.75 -0.01 46 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 0.00 46 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 0.00 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 -0.01 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 0.99 -0.02 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 +0.02 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.34 +0.02 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.52 +0.01 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 +0.01 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 +0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.02 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.02 47 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.02 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 +0.02 46 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.02 47 0 0 0
TOTAL PUT 9 60,885 +7
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$ 58.32
28MAY26 42.00 C 0.00 0.00 0.00 16.38 -0.12 39 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.38 -0.13 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.38 -0.12 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.38 -0.12 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.39 -0.11 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.39 -0.11 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.39 -0.16 28 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.39 -0.16 22 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.39 -0.16 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.90 -0.16 18 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 3.48 -0.18 17 0 315 0
28MAY26 57.50 C 1.38 1.38 1.20 1.45 -0.20 17 3 224 +1
28MAY26 60.00 C 0.36 0.36 0.36 0.38 -0.10 17 1 147 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 -0.04 18 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.45 -0.06 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.45 -0.04 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.45 -0.05 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.46 -0.04 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.46 -0.04 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.46 -0.05 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.47 -0.03 33 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.47 -0.04 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.48 -0.03 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.48 -0.03 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.48 -0.02 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.49 -0.01 24 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.49 -0.02 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.49 -0.03 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.50 -0.16 18 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 9.51 -0.16 19 0 6 0
29JUN26 50.00 C 8.30 8.30 8.30 8.52 -0.16 18 1 59 -1
29JUN26 52.50 C 0.00 0.00 0.00 6.10 -0.16 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.77 -0.20 15 0 138 0
29JUN26 57.50 C 0.00 0.00 0.00 2.06 -0.12 17 0 105 0
29JUN26 60.00 C 0.00 0.00 0.00 0.94 -0.08 17 0 636 0
29JUN26 62.50 C 0.00 0.00 0.00 0.37 -0.04 18 0 208 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.55 +0.04 26 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.55 +0.04 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.56 +0.06 22 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.56 +0.05 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.57 +0.04 19 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.58 +0.03 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.59 -0.17 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.61 -0.17 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.63 -0.18 17 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.30 -0.19 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.09 -0.19 16 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.47 -0.18 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.32 -0.16 17 0 8 0
30JUL26 62.50 C 0.00 0.00 0.00 0.64 -0.10 18 0 17 0
30JUL26 65.00 C 0.00 0.00 0.00 0.28 -0.07 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.56 +0.06 21 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.56 +0.05 15 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.57 +0.04 18 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.58 +0.03 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.60 -0.16 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.62 -0.16 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.66 -0.16 18 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.38 -0.14 18 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.37 -0.13 18 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.68 -0.10 17 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.56 -0.12 17 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.88 -0.04 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.43 -0.03 18 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 0.00 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 18.53 +0.02 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.54 +0.03 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.55 +0.04 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.55 +0.04 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.56 +0.05 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.57 +0.06 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.58 +0.05 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.60 +0.04 18 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 10.64 -0.17 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 9.69 -0.17 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.76 -0.18 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.79 -0.18 21 0 101 0
29SEP26 55.00 C 0.00 0.00 0.00 4.72 -0.17 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.12 -0.15 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 2.02 -0.13 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 -0.10 18 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.76 -0.08 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.42 -0.06 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.04 19 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.56 +0.05 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.59 +0.08 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.62 +0.11 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.67 +0.12 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.73 +0.13 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.82 +0.16 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.94 -0.14 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.08 -0.15 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.25 -0.14 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 7.32 -0.13 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.65 -0.11 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.09 -0.10 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.98 -0.08 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.12 -0.06 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.45 -0.09 19 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 1.02 -0.05 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 -0.02 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.02 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.82 +0.31 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.89 +0.33 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.97 +0.30 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.07 +0.28 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.18 +0.25 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.96 -0.13 14 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.48 -0.14 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.67 -0.14 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.88 -0.12 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.06 -0.11 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.44 -0.10 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.89 -0.09 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.76 -0.07 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.84 -0.05 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.11 -0.04 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.54 -0.11 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.18 -0.02 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.40 -0.01 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 1 0
TOTAL CALL 5 2,767 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 31 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 0.00 0.00 0.00 0.01 0.00 20 0 121 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 179 0
28MAY26 57.50 P 0.75 0.75 0.75 0.61 0.00 18 1 66 +1
28MAY26 60.00 P 0.00 0.00 0.00 2.07 +0.10 19 0 8 0
28MAY26 62.50 P 0.00 0.00 0.00 4.20 +0.14 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 6.68 +0.16 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.18 +0.16 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.01 +0.49 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.51 +0.49 67 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.01 +0.49 75 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.51 +0.49 82 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.01 +0.49 88 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 51 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 32 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 0.21 0.21 0.21 0.09 0.00 18 23 163 +23
29JUN26 55.00 P 0.52 0.54 0.52 0.38 +0.01 18 2 188 +2
29JUN26 57.50 P 1.32 1.32 1.32 1.14 +0.04 18 3 54 +3
29JUN26 60.00 P 0.00 0.00 0.00 2.53 +0.09 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.38 +0.13 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.69 +0.15 17 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.18 +0.16 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.03 +0.51 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.53 +0.51 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.01 +0.49 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.52 +0.50 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.01 +0.49 57 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 0.00 19 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 52 0
30JUL26 52.50 P 0.00 0.00 0.00 0.30 -0.03 18 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 0.81 -0.04 18 0 115 0
30JUL26 57.50 P 0.00 0.00 0.00 1.77 -0.02 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 3.23 +0.01 19 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 4.99 +0.06 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.14 +0.10 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.48 +0.13 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.26 +0.26 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.80 +0.36 34 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.36 +0.46 39 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.86 +0.49 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.34 +0.49 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
28AUG26 50.00 P 0.35 0.35 0.35 0.16 +0.01 18 15 15 +15
28AUG26 52.50 P 0.00 0.00 0.00 0.45 +0.03 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 1.05 +0.05 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 2.05 +0.08 18 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 3.39 +0.10 18 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.18 +0.13 18 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.27 +0.15 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.55 +0.16 18 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.30 +0.24 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.82 +0.35 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.36 +0.45 34 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.87 +0.50 38 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.34 +0.49 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 0.00 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 0.00 19 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.72 -0.01 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.41 -0.01 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.47 +0.01 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 3.79 -0.08 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.50 +0.06 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.49 +0.09 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.69 +0.12 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.38 +0.22 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.86 +0.33 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.38 +0.43 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.89 +0.50 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.37 +0.51 37 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 0.08 +0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 0.00 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 0.00 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 +0.01 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 +0.02 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.71 +0.02 19 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.26 +0.03 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.09 +0.05 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.19 +0.06 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.59 +0.09 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.09 +0.10 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.95 +0.12 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.01 +0.13 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.59 +0.15 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.98 +0.24 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.44 +0.36 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.94 +0.47 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.39 +0.49 31 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 0.17 +0.01 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.53 +0.02 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.04 +0.04 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.70 +0.05 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.58 +0.06 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.70 +0.08 20 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 5.08 +0.10 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.52 +0.12 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.31 +0.13 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.29 +0.14 19 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.79 +0.15 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.11 +0.15 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.52 +0.28 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.00 +0.43 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.43 +0.47 28 0 0 0
TOTAL PUT 44 4,368 +44
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$ 78.25
28MAY26 52.50 C 0.00 0.00 0.00 25.78 -0.70 78 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.42 -0.56 100 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.78 -0.70 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.28 -0.70 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.78 -0.71 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.28 -0.71 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.78 -0.71 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.29 -0.71 27 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 5.85 -0.71 27 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 3.67 -0.66 27 0 481 0
28MAY26 77.50 C 1.84 1.88 1.84 2.00 -0.53 27 390 1,868 +390
28MAY26 80.00 C 1.23 1.23 0.95 0.97 -0.39 27 250 1,083 +47
28MAY26 82.50 C 0.52 0.52 0.44 0.43 -0.23 27 27 957 +27
28MAY26 85.00 C 0.00 0.00 0.00 0.17 -0.12 27 0 1,090 0
28MAY26 87.50 C 0.12 0.12 0.12 0.06 -0.05 27 3 1,631 -3
28MAY26 90.00 C 0.07 0.07 0.07 0.02 -0.02 28 2 1,173 -2
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.78 -0.70 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.42 -0.56 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.78 -0.70 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.28 -0.70 39 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 15.78 -0.71 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.28 -0.71 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.80 -0.70 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.41 -0.68 27 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.28 -0.64 27 0 570 0
29JUN26 75.00 C 4.54 4.54 4.54 4.59 -0.55 27 28 810 +28
29JUN26 77.50 C 0.00 0.00 0.00 3.21 -0.45 27 0 818 0
29JUN26 80.00 C 2.15 2.15 2.15 2.16 -0.33 27 1 4,411 0
29JUN26 82.50 C 0.00 0.00 0.00 1.43 -0.29 28 0 413 0
29JUN26 85.00 C 0.90 0.90 0.90 0.89 -0.20 27 19 751 0
29JUN26 87.50 C 0.00 0.00 0.00 0.52 -0.15 27 0 3,430 0
29JUN26 90.00 C 0.40 0.40 0.40 0.30 -0.09 27 50 2,332 0
29JUN26 92.50 C 0.00 0.00 0.00 0.16 -0.06 27 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 25.78 -0.70 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.42 -0.56 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.78 -0.70 38 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.28 -0.70 33 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.78 -0.71 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.31 -0.70 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.96 -0.70 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.88 -0.66 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.08 -0.62 28 0 0 0
30JUL26 75.00 C 5.61 5.61 5.32 5.63 -0.51 29 150 227 +120
30JUL26 77.50 C 0.00 0.00 0.00 4.29 -0.47 28 0 165 0
30JUL26 80.00 C 3.20 3.22 3.20 3.22 -0.39 28 25 299 +24
30JUL26 82.50 C 2.31 2.35 2.31 2.37 -0.33 28 24 355 0
30JUL26 85.00 C 0.00 0.00 0.00 1.69 -0.31 28 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 1.18 -0.25 28 0 131 0
30JUL26 90.00 C 0.98 0.98 0.98 0.80 -0.20 28 30 97 -26
30JUL26 92.50 C 0.00 0.00 0.00 0.54 -0.14 28 0 90 0
30JUL26 95.00 C 0.00 0.00 0.00 0.35 -0.11 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.23 -0.07 28 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 106 0
28AUG26 55.00 C 0.00 0.00 0.00 23.42 -0.56 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.78 -0.70 33 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.28 -0.71 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.82 -0.73 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.58 -0.63 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.52 -0.64 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.67 -0.60 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.01 -0.55 30 0 0 0
28AUG26 75.00 C 6.46 6.46 6.46 6.61 -0.47 30 30 210 +30
28AUG26 77.50 C 0.00 0.00 0.00 5.31 -0.46 30 0 30 0
28AUG26 80.00 C 4.22 4.22 4.21 4.22 -0.42 30 40 280 +40
28AUG26 82.50 C 0.00 0.00 0.00 3.33 -0.36 30 0 180 0
28AUG26 85.00 C 0.00 0.00 0.00 2.60 -0.29 30 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.99 -0.26 30 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 1.50 -0.21 30 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.12 -0.16 30 0 30 0
28AUG26 95.00 C 1.04 1.04 1.04 0.82 -0.13 30 30 34 +13
28AUG26 97.50 C 0.00 0.00 0.00 0.59 -0.12 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.42 -0.10 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.30 -0.07 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.78 -0.70 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.42 -0.56 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.79 -0.70 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.28 -0.80 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.04 -0.65 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.13 -0.32 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.23 -0.58 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.48 -0.54 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 8.89 -0.50 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 7.47 -0.44 31 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 6.02 -0.40 30 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 4.95 -0.38 30 0 646 0
29SEP26 82.50 C 3.88 3.88 3.88 4.06 -0.32 30 1 401 0
29SEP26 85.00 C 0.00 0.00 0.00 3.29 -0.27 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 2.64 -0.22 30 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 2.09 -0.21 30 0 3,371 0
29SEP26 92.50 C 0.00 0.00 0.00 1.66 -0.17 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.32 -0.12 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.06 -0.07 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.84 -0.07 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.62 -0.07 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.47 -0.07 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.36 -0.05 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 -0.04 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 25.87 -0.68 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.59 -0.66 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.93 -1.10 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.77 -0.63 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.78 -0.57 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.95 -0.54 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.65 -0.50 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.99 -0.51 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.53 -0.45 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 9.17 -0.41 30 0 264 0
30DEC26 77.50 C 7.32 7.32 7.32 7.69 -0.36 29 90 1,561 +90
30DEC26 80.00 C 0.00 0.00 0.00 6.64 -0.33 29 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 5.70 -0.28 29 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 4.84 -0.28 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 4.14 -0.23 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 3.49 -0.19 29 0 23 0
30DEC26 92.50 C 2.90 2.90 2.90 2.95 -0.19 29 20 222 +20
30DEC26 95.00 C 0.00 0.00 0.00 2.53 -0.13 30 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 2.18 -0.11 30 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 1.84 -0.11 30 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.52 -0.11 30 0 77 0
30DEC26 105.00 C 0.00 0.00 0.00 1.27 -0.08 30 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.04 -0.08 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.86 -0.06 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 25.87 -1.32 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.72 -1.29 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.68 -1.25 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.71 -1.23 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.89 -0.58 27 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 16.15 -0.57 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 15.02 -0.09 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.48 -0.51 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.03 -0.51 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.75 -0.46 30 0 0 0
30MAR27 77.50 C 9.10 9.10 9.09 9.23 -0.42 29 17 44 +9
30MAR27 80.00 C 0.00 0.00 0.00 8.20 -0.40 29 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.23 -0.34 29 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 6.38 -0.34 29 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.59 -0.28 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 4.95 -0.25 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.38 -0.21 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.89 -0.19 30 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.43 -0.10 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.01 -0.20 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.59 -0.20 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.26 -0.15 30 0 0 0
30MAR27 107.50 C 2.10 2.10 2.10 1.95 -0.15 30 1 20 +1
TOTAL CALL 1,228 75,086 +808
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 41 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 331 0
28MAY26 67.50 P 0.13 0.13 0.13 0.03 -0.01 27 20 1,530 +20
28MAY26 70.00 P 0.00 0.00 0.00 0.13 0.00 27 0 612 0
28MAY26 72.50 P 0.56 0.57 0.50 0.42 +0.03 27 503 1,273 +164
28MAY26 75.00 P 1.18 1.21 1.01 1.06 +0.10 28 822 3,588 +431
28MAY26 77.50 P 2.10 2.25 2.10 2.12 +0.22 27 74 1,495 -9
28MAY26 80.00 P 3.83 3.83 3.83 3.70 +0.39 27 5 886 0
28MAY26 82.50 P 0.00 0.00 0.00 5.71 +0.52 28 0 1,330 0
28MAY26 85.00 P 8.20 8.20 8.20 7.91 +0.59 27 1 1,065 -1
28MAY26 87.50 P 0.00 0.00 0.00 10.32 +0.66 27 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 12.79 +0.69 27 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 15.74 +1.00 58 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.96 +0.69 53 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.02 +0.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.95 +0.68 62 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.56 +0.79 73 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.45 +0.20 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 30.44 +0.68 75 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.94 +0.68 80 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 0.06 +0.01 28 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 2,586 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 +0.03 27 0 233 0
29JUN26 70.00 P 0.00 0.00 0.00 0.70 +0.08 27 0 455 0
29JUN26 72.50 P 1.33 1.33 1.33 1.28 +0.11 28 3 1,393 +3
29JUN26 75.00 P 2.03 2.15 2.03 2.09 +0.14 27 216 3,090 +208
29JUN26 77.50 P 3.36 3.38 3.35 3.24 +0.24 27 18 1,305 -12
29JUN26 80.00 P 0.00 0.00 0.00 4.71 +0.32 27 0 4,497 0
29JUN26 82.50 P 0.00 0.00 0.00 6.48 +0.43 27 0 474 0
29JUN26 85.00 P 0.00 0.00 0.00 8.46 +0.52 27 0 829 0
29JUN26 87.50 P 0.00 0.00 0.00 10.62 +0.57 27 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 12.94 +0.63 27 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 15.74 +0.76 38 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.97 +0.57 35 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.48 +0.71 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.96 +0.69 42 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.56 +0.79 48 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.97 +0.61 48 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 30.46 +0.70 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.96 +0.55 54 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.46 +0.58 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.94 +0.88 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.46 +0.81 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.97 +0.63 65 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.45 +0.66 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.96 +0.74 69 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 50.44 +0.60 70 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 60.00 P 0.25 0.25 0.25 0.10 0.00 28 10 190 +10
30JUL26 62.50 P 0.00 0.00 0.00 0.22 0.00 28 0 40 0
30JUL26 65.00 P 0.00 0.00 0.00 0.44 +0.01 28 0 153 0
30JUL26 67.50 P 0.00 0.00 0.00 0.78 +0.03 28 0 91 0
30JUL26 70.00 P 0.00 0.00 0.00 1.31 +0.06 28 0 1,109 0
30JUL26 72.50 P 2.06 2.06 2.05 2.04 +0.11 28 17 113 +17
30JUL26 75.00 P 3.05 3.05 2.96 2.96 +0.18 28 23 227 0
30JUL26 77.50 P 4.16 4.27 4.04 4.05 +0.19 27 158 536 +74
30JUL26 80.00 P 0.00 0.00 0.00 5.56 +0.31 28 0 247 0
30JUL26 82.50 P 0.00 0.00 0.00 7.22 +0.40 28 0 182 0
30JUL26 85.00 P 0.00 0.00 0.00 9.07 +0.41 28 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.09 +0.47 28 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.26 +0.53 28 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 15.74 +0.57 31 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.04 +0.54 31 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.50 +0.55 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.98 +0.63 35 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.56 +0.79 40 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.97 +0.61 40 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.46 +0.70 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.53 +0.03 30 0 603 0
28AUG26 65.00 P 1.00 1.00 1.00 0.87 +0.05 30 5 93 +5
28AUG26 67.50 P 0.00 0.00 0.00 1.35 +0.07 30 0 246 0
28AUG26 70.00 P 0.00 0.00 0.00 2.02 +0.12 30 0 502 0
28AUG26 72.50 P 0.00 0.00 0.00 2.80 +0.09 30 0 621 0
28AUG26 75.00 P 3.84 3.90 3.74 3.78 +0.19 29 63 92 +63
28AUG26 77.50 P 4.96 5.05 4.94 4.95 +0.24 29 187 331 +176
28AUG26 80.00 P 0.00 0.00 0.00 6.39 +0.32 29 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 7.99 +0.38 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.80 +0.41 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.72 +0.46 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.77 +0.51 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.99 +0.43 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.23 +0.48 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.60 +0.59 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.01 +0.65 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.56 +0.72 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.97 +0.61 36 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.34 +0.03 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 +0.05 31 0 166 0
29SEP26 62.50 P 0.00 0.00 0.00 0.90 +0.07 31 0 109 0
29SEP26 65.00 P 1.55 1.55 1.55 1.35 +0.10 31 1 149 +1
29SEP26 67.50 P 0.00 0.00 0.00 1.94 +0.13 31 0 296 0
29SEP26 70.00 P 0.00 0.00 0.00 2.70 +0.17 31 0 2,010 0
29SEP26 72.50 P 3.75 3.75 3.75 3.62 +0.22 31 2 840 +2
29SEP26 75.00 P 0.00 0.00 0.00 4.72 +0.28 31 0 1,281 0
29SEP26 77.50 P 0.00 0.00 0.00 5.98 +0.30 31 0 909 0
29SEP26 80.00 P 0.00 0.00 0.00 7.42 +0.33 32 0 4,483 0
29SEP26 82.50 P 0.00 0.00 0.00 8.78 +0.38 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.50 +0.44 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.34 +0.49 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.29 +0.08 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.87 +0.56 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.09 +0.60 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.40 +0.62 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.78 +0.64 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.22 +0.67 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.60 +0.60 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.99 +0.55 42 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.40 +0.59 43 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.81 +0.55 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.22 +0.58 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.68 +0.51 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.12 +0.60 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 +0.04 30 0 49 0
30DEC26 57.50 P 0.88 0.88 0.88 0.77 +0.06 30 4 105 +4
30DEC26 60.00 P 0.00 0.00 0.00 1.16 +0.08 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.65 +0.12 30 0 236 0
30DEC26 65.00 P 2.12 2.52 2.12 2.25 +0.16 30 2 255 +2
30DEC26 67.50 P 0.00 0.00 0.00 2.97 +0.20 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 3.82 +0.21 30 0 675 0
30DEC26 72.50 P 0.00 0.00 0.00 4.85 +0.26 30 0 296 0
30DEC26 75.00 P 6.28 6.29 6.28 6.01 +0.31 31 60 631 +60
30DEC26 77.50 P 7.48 7.61 7.48 7.29 +0.35 31 90 1,110 0
30DEC26 80.00 P 9.07 9.07 9.07 8.74 +0.38 31 30 4,070 +30
30DEC26 82.50 P 0.00 0.00 0.00 10.31 +0.43 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 11.63 +0.44 30 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.81 +0.49 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.71 +0.54 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.74 +0.56 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.84 +0.59 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.02 +0.60 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.28 +0.63 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.60 +0.64 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.98 +0.66 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.36 +0.63 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.70 +0.60 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.65 +0.04 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.94 +0.03 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.35 +0.06 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.85 +0.09 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.45 +0.12 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.13 +0.13 30 0 33 0
30MAR27 67.50 P 0.00 0.00 0.00 3.98 +0.16 31 0 111 0
30MAR27 70.00 P 0.00 0.00 0.00 4.93 +0.21 31 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 5.97 +0.20 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.20 +0.26 31 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 8.49 +0.29 31 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 9.94 +0.32 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 11.47 +0.37 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.13 +0.38 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.88 +0.44 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.73 +0.44 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.66 +0.49 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.69 +0.51 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.76 +0.53 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.94 +0.56 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.15 +0.57 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.45 +0.61 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.76 +0.60 36 0 0 0
TOTAL PUT 2,314 75,582 +1,248
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$ 7.23
28MAY26 4.80 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.34 -0.03 70 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.24 -0.03 67 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.99 -0.03 58 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.74 -0.03 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.49 -0.04 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.74 -0.04 18 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.49 -0.04 11 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 -0.04 16 0 22 0
28MAY26 7.25 C 0.10 0.10 0.10 0.11 -0.02 16 1 106 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 116 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.55 -0.03 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 -0.02 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.36 -0.02 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.03 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.02 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 -0.03 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 -0.02 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.04 16 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 -0.04 16 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.04 17 0 118 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 -0.03 17 0 203 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 231 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.36 -0.02 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.26 -0.02 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.01 -0.02 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.76 -0.03 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.51 -0.03 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.27 -0.02 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.01 -0.03 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.77 -0.03 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.55 -0.05 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 -0.04 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.03 18 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.12 -0.02 18 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.36 -0.02 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.26 -0.02 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.01 -0.02 37 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 -0.03 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.51 -0.03 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.27 -0.02 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.77 -0.03 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 -0.04 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.38 -0.04 18 0 12 0
28AUG26 7.25 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.55 -0.03 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 -0.02 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.02 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 -0.02 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 -0.02 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 -0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 -0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 -0.02 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 -0.03 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.03 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 -0.02 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.01 18 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.01 18 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.01 18 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 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 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 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.56 -0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.46 -0.02 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 -0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 -0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 -0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 -0.03 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 -0.02 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 -0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.02 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 -0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.03 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.46 -0.02 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.36 -0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.26 -0.02 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 -0.02 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 -0.03 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.52 -0.02 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 -0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 -0.05 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 -0.05 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 -0.02 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.03 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.04 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.03 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.03 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
TOTAL CALL 1 4,334 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.04 +0.01 18 0 399 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 +0.02 16 0 173 0
28MAY26 7.50 P 0.00 0.00 0.00 0.29 +0.04 16 0 117 0
28MAY26 7.75 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 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 49 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 22 0 4 0
29JUN26 6.50 P 0.02 0.02 0.02 0.01 0.00 17 10 88 +10
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 17 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 0.00 16 0 595 0
29JUN26 7.25 P 0.18 0.18 0.17 0.17 +0.01 15 45 218 +35
29JUN26 7.50 P 0.00 0.00 0.00 0.34 +0.02 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 +0.03 17 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 +0.03 0 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 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.11 +0.01 18 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 +0.03 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 +0.03 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 +0.05 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.95 +0.02 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 +0.02 15 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 +0.02 19 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 +0.03 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.54 +0.04 17 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.74 +0.05 18 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.96 +0.02 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.19 +0.02 17 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.43 +0.02 17 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 19 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 0.10 +0.01 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.02 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.02 18 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.03 17 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.02 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.04 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.02 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.02 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 19 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 0.37 +0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.01 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 0.00 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.02 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 +0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.02 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.01 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 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 0.00 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 -0.01 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 0.00 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 0.00 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 0.00 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 +0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 +0.04 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.00 +0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 +0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 +0.02 26 0 0 0
TOTAL PUT 55 7,705 +45
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$ 14.01
28MAY26 9.25 C 0.00 0.00 0.00 4.77 +0.01 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.52 +0.02 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.27 +0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.02 +0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.03 +0.02 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.53 +0.02 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.03 +0.01 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.53 +0.01 21 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.04 +0.01 19 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.58 -0.01 17 0 278 0
28MAY26 14.00 C 0.00 0.00 0.00 0.26 0.00 18 0 595 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.76 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.27 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.01 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.77 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.52 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 +0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.06 +0.01 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.58 +0.01 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 0.00 18 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.01 18 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 -0.02 18 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 0.00 19 0 380 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 0.00 19 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 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 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.80 +0.03 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.55 +0.03 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.31 +0.04 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.07 +0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.58 +0.02 17 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.10 +0.01 19 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.64 0.00 19 0 0 0
30JUL26 13.00 C 1.42 1.42 1.42 1.21 -0.01 18 15 200 -15
30JUL26 13.50 C 0.00 0.00 0.00 0.84 -0.04 18 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.56 -0.02 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.35 -0.01 19 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.21 0.00 19 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 -0.01 19 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 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.33 +0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.09 +0.03 20 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.60 +0.03 23 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.11 +0.02 22 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.62 +0.01 20 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.16 0.00 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.73 +0.01 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.34 +0.01 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.01 -0.02 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.51 0.00 21 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.13 -0.01 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 22 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 5.58 +0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.33 +0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.09 +0.03 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.84 +0.03 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.59 +0.03 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.10 +0.03 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 +0.03 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.12 +0.02 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.16 0.00 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.73 0.00 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 0.00 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 -0.02 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 -0.01 21 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 -0.01 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.01 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 0.00 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 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 4.84 +0.03 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.59 +0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.35 +0.03 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.10 +0.02 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.62 +0.02 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.15 +0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.65 -0.02 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.21 0.00 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 +0.01 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.45 +0.01 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 +0.01 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 0.00 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 0.00 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 0.00 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 0.00 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 0.00 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 0.00 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 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 4.84 +0.02 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.60 +0.03 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.35 +0.02 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.12 +0.03 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.64 +0.02 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.19 +0.02 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.76 +0.02 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.31 -0.04 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.95 0.00 23 0 0 0
30MAR27 13.00 C 1.65 1.65 1.65 1.62 -0.01 22 12 12 +12
30MAR27 13.50 C 0.00 0.00 0.00 1.34 -0.01 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.14 0.00 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 -0.01 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 0.00 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 0.00 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.01 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 0.00 23 0 275 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 0.00 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 0.00 23 0 45 0
TOTAL CALL 27 8,608 -3
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 905 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 1,108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.58 +0.03 21 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.00 -0.01 19 0 39 0
28MAY26 15.50 P 1.33 1.39 1.33 1.49 -0.01 0 31 5 -31
28MAY26 16.00 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.02 0.00 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.52 +0.01 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.02 +0.01 63 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.52 +0.01 68 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.02 +0.01 73 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.52 +0.01 79 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.02 +0.01 83 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.02 +0.01 92 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 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 31 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 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 115 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 0.00 19 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.69 +0.02 20 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.05 -0.01 18 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.50 -0.01 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.02 0.00 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.52 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.02 +0.01 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.52 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.02 0.00 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 0.00 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.02 0.00 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.02 0.00 61 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 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.48 0.00 19 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.79 +0.04 20 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.12 -0.01 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.54 -0.01 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.00 -0.01 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.02 -0.02 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.52 -0.02 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.02 -0.02 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.52 -0.02 38 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 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.39 0.00 21 0 178 0
28AUG26 14.00 P 0.61 0.61 0.61 0.60 0.00 21 10 222 +10
28AUG26 14.50 P 0.78 0.78 0.78 0.90 +0.03 21 36 36 +20
28AUG26 15.00 P 0.00 0.00 0.00 1.22 0.00 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.61 -0.01 21 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.04 -0.01 21 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.50 -0.06 20 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.02 -0.02 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.52 -0.02 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.02 -0.02 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.52 -0.02 34 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 30 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 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.01 20 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.62 -0.01 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.89 -0.01 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.02 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.61 -0.02 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.02 -0.02 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.46 +0.06 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 -0.02 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.76 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.73 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.70 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.19 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.17 -0.03 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 0.00 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 0.00 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 0.00 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.01 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 0.00 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 -0.01 20 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 -0.01 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.77 -0.02 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.16 -0.01 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.57 +0.06 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.91 -0.03 17 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.36 -0.02 14 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.24 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.20 -0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.18 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 0.00 23 0 95 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.02 -0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 -0.01 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.31 -0.02 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.70 -0.03 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.11 -0.03 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.53 -0.03 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.97 -0.03 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.41 -0.04 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.87 -0.03 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.79 -0.08 0 0 0 0
TOTAL PUT 77 9,194 -1
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$ 145.20
08MAY26 95.00 C 0.00 0.00 0.00 50.20 +7.80 0 0 0 -525
08MAY26 97.50 C 0.00 0.00 0.00 47.70 +7.89 0 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 45.20 +7.89 0 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 42.70 +7.89 0 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 40.20 +7.89 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 37.70 +7.89 0 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 35.20 +7.89 0 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 32.70 +7.89 0 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 30.20 +7.89 0 0 0 -1
08MAY26 117.50 C 0.00 0.00 0.00 27.70 +7.89 0 0 0 -176
08MAY26 120.00 C 0.00 0.00 0.00 25.20 +7.89 0 0 0 -178
08MAY26 122.50 C 0.00 0.00 0.00 22.70 +7.89 0 0 0 -422
08MAY26 125.00 C 15.58 17.80 15.00 20.20 +7.87 0 138 0 -535
08MAY26 127.50 C 14.00 17.30 14.00 17.70 +7.82 0 10 0 -1,972
08MAY26 130.00 C 9.02 15.43 9.02 15.20 +7.68 0 32 0 -952
08MAY26 132.50 C 7.80 12.00 7.80 12.70 +7.28 0 11 0 -695
08MAY26 135.00 C 5.00 10.44 5.00 10.20 +6.59 0 185 0 -693
08MAY26 137.50 C 4.00 5.50 3.25 7.70 +5.53 0 149 0 -463
08MAY26 140.00 C 2.06 5.59 1.12 5.20 +4.04 0 1,329 0 -574
08MAY26 142.50 C 0.74 3.40 0.55 2.70 +2.15 0 1,716 0 -365
08MAY26 145.00 C 0.45 1.39 0.20 0.20 -0.03 0 3,936 0 -947
08MAY26 147.50 C 0.18 0.35 0.01 0.00 -0.09 0 2,047 1,120 +410
08MAY26 150.00 C 0.02 0.02 0.01 0.00 -0.03 0 556 556 +496
08MAY26 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 30 60 +30
08MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 157.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
08MAY26 160.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
15MAY26 95.00 C 50.64 50.71 50.64 50.25 +7.85 95 200 500 +200
15MAY26 97.50 C 47.84 47.84 47.84 47.75 +7.89 85 100 100 +100
15MAY26 100.00 C 0.00 0.00 0.00 45.25 +7.89 69 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 42.75 +7.89 0 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 40.25 +7.88 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 37.76 +7.88 74 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 35.26 +7.87 67 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 32.77 +7.84 68 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 30.28 +7.79 67 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 27.71 +7.62 0 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 25.34 +7.58 66 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 22.91 +7.41 66 0 1 0
15MAY26 125.00 C 14.88 14.88 14.88 20.53 +7.17 66 1 292 0
15MAY26 127.50 C 14.41 15.00 14.41 18.20 +6.85 66 35 400 0
15MAY26 130.00 C 13.00 13.70 9.84 16.44 +6.95 78 115 219 -82
15MAY26 132.50 C 8.08 13.18 8.08 13.82 +6.07 66 227 519 -22
15MAY26 135.00 C 7.39 11.85 7.39 11.82 +5.57 66 83 858 -6
15MAY26 137.50 C 6.20 10.00 6.20 9.96 +4.83 66 43 996 -43
15MAY26 140.00 C 4.90 8.50 4.50 8.32 +4.26 66 320 390 -65
15MAY26 142.50 C 4.16 6.99 3.60 6.72 +3.60 65 433 158 -43
15MAY26 145.00 C 3.50 5.62 2.89 5.40 +3.04 65 662 1,509 +66
15MAY26 147.50 C 2.51 4.47 2.39 4.45 +2.70 67 353 273 -106
15MAY26 150.00 C 1.85 3.69 1.85 3.47 +2.20 67 648 429 +216
15MAY26 152.50 C 1.42 2.86 1.42 2.66 +1.75 67 182 462 +107
15MAY26 155.00 C 1.15 2.42 1.15 2.01 +1.37 67 689 612 +540
15MAY26 157.50 C 0.82 1.50 0.82 1.49 - 67 361 331 -
15MAY26 160.00 C 1.00 1.50 1.00 1.09 - 67 831 774 -
28MAY26 57.50 C 83.80 87.92 83.73 87.78 +7.89 0 250 825 +250
28MAY26 60.00 C 81.32 81.32 81.30 85.29 +7.90 117 100 250 +100
28MAY26 62.50 C 0.00 0.00 0.00 82.79 +7.90 101 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 80.29 +7.89 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 77.80 +7.90 101 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 75.30 +7.90 82 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 72.80 +7.89 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 70.31 +7.90 86 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 67.81 +7.89 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 65.31 +7.89 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 62.82 +7.90 73 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 60.32 +7.89 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 57.83 +7.90 70 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 55.28 +7.84 0 0 620 0
28MAY26 92.50 C 52.91 53.01 52.71 52.84 +7.89 65 120 120 +120
28MAY26 95.00 C 0.00 0.00 0.00 50.35 +7.88 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 47.86 +7.62 64 0 8 0
28MAY26 100.00 C 39.98 39.98 39.98 45.25 +7.47 0 1 270 0
28MAY26 102.50 C 0.00 0.00 0.00 42.78 +7.45 0 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 40.45 +7.56 64 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 38.03 +7.57 65 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 36.54 +8.55 90 0 1,296 0
28MAY26 112.50 C 27.54 27.54 27.54 33.41 +7.77 70 60 1,188 +30
28MAY26 115.00 C 0.00 0.00 0.00 31.77 +7.66 83 0 1,404 0
28MAY26 117.50 C 23.57 23.57 23.57 28.50 +7.25 62 31 1,426 -31
28MAY26 120.00 C 21.00 24.70 21.00 26.30 +7.11 63 9 4,105 -9
28MAY26 122.50 C 22.00 22.00 22.00 23.39 +6.17 50 1 2,981 0
28MAY26 125.00 C 17.50 19.00 17.50 22.68 +7.68 72 15 3,463 -5
28MAY26 127.50 C 16.50 20.00 16.50 20.00 +6.38 63 4 4,055 -3
28MAY26 130.00 C 14.00 17.68 13.00 17.60 +5.67 58 53 3,822 -27
28MAY26 132.50 C 12.05 15.00 12.05 15.84 +5.40 59 173 1,426 +10
28MAY26 135.00 C 10.50 13.95 9.10 14.54 +5.34 63 185 2,928 -49
28MAY26 137.50 C 9.81 13.00 9.81 12.60 +4.59 61 250 3,244 +201
28MAY26 140.00 C 7.83 11.45 7.80 11.27 +4.29 62 1,060 1,596 +155
28MAY26 142.50 C 7.20 10.27 7.03 9.97 +4.01 62 1,030 1,381 +10
28MAY26 145.00 C 6.00 9.06 6.00 8.74 +3.69 63 1,270 1,494 +414
28MAY26 147.50 C 5.55 7.88 5.22 7.71 +3.45 63 688 1,053 +431
28MAY26 150.00 C 4.90 7.15 4.32 6.71 +3.14 64 2,348 2,374 +293
28MAY26 152.50 C 4.50 6.14 4.50 5.94 +2.97 65 106 979 +28
28MAY26 155.00 C 3.36 5.45 3.36 5.10 +2.64 65 132 1,340 +64
28MAY26 157.50 C 2.94 4.74 2.94 4.35 +2.32 64 222 877 +89
28MAY26 160.00 C 2.60 4.26 2.60 3.70 +2.04 64 335 467 +153
28MAY26 162.50 C 2.88 3.64 2.61 3.13 +1.78 64 247 804 +203
28MAY26 165.00 C 2.38 3.21 2.38 2.64 +1.55 64 106 304 +69
28MAY26 167.50 C 2.32 2.63 2.32 2.21 +1.33 64 31 255 -29
28MAY26 170.00 C 1.62 2.42 1.50 1.84 +1.13 64 20 216 +1
28MAY26 172.50 C 2.05 2.05 2.05 1.53 +0.97 64 20 320 +20
28MAY26 175.00 C 1.35 1.60 1.35 1.27 +0.82 64 225 290 +95
28MAY26 177.50 C 1.36 1.36 1.36 1.04 +0.69 64 30 606 0
28MAY26 180.00 C 1.26 1.52 1.24 0.86 +0.58 64 133 209 +129
29JUN26 42.00 C 0.00 0.00 0.00 103.36 +7.90 101 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 102.36 +7.90 89 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 101.36 +7.89 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 100.37 +7.90 94 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 99.37 +7.90 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 98.37 +7.89 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 97.38 +7.90 87 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 96.38 +7.90 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 95.38 +7.89 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 92.89 +7.71 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 90.40 +7.89 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 87.91 +7.89 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 85.29 +7.76 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 82.79 +7.75 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 80.29 +7.57 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 77.80 +7.74 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 76.21 +8.47 113 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 72.80 +7.55 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 70.47 +7.88 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 67.81 +7.71 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 66.17 +8.55 93 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 62.82 +7.42 0 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 60.35 +7.38 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 57.91 +7.70 0 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 56.25 +8.16 78 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 53.06 +7.42 44 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 50.63 +7.38 49 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 48.21 +7.39 50 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 45.80 +7.30 51 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 43.41 +7.33 51 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 41.58 +7.82 61 0 1,398 0
29JUN26 107.50 C 34.00 39.00 34.00 38.03 +6.52 0 12 1,721 -1
29JUN26 110.00 C 0.00 0.00 0.00 37.51 +8.18 64 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 34.71 +7.51 57 0 2,639 0
29JUN26 115.00 C 32.00 32.00 31.61 32.13 +6.84 53 5 8,511 -4
29JUN26 117.50 C 27.35 27.35 27.35 29.87 +7.32 51 30 3,148 0
29JUN26 120.00 C 25.38 28.00 25.30 27.67 +6.27 50 34 4,519 -3
29JUN26 122.50 C 0.00 0.00 0.00 26.21 +6.57 54 0 4,367 0
29JUN26 125.00 C 21.58 21.58 21.58 23.60 +5.64 49 30 11,183 0
29JUN26 127.50 C 0.00 0.00 0.00 22.53 +6.14 54 0 1,273 0
29JUN26 130.00 C 16.80 19.00 16.80 20.81 +6.36 54 15 10,923 0
29JUN26 132.50 C 15.00 16.65 15.00 19.56 +6.09 56 90 1,123 -90
29JUN26 135.00 C 0.00 0.00 0.00 17.62 +5.47 54 0 1,817 0
29JUN26 137.50 C 13.05 13.59 12.50 16.16 +5.11 54 186 1,835 +69
29JUN26 140.00 C 11.78 14.70 11.16 14.34 +4.34 52 1,158 6,946 -137
29JUN26 142.50 C 11.44 13.70 10.52 13.21 +4.14 53 1,537 1,889 +741
29JUN26 145.00 C 10.40 12.22 9.56 12.20 +4.03 54 652 3,587 +45
29JUN26 147.50 C 9.45 11.34 8.36 11.16 +3.88 54 1,167 1,503 +511
29JUN26 150.00 C 8.59 10.32 7.55 10.20 +3.72 55 858 11,818 -126
29JUN26 152.50 C 6.88 9.38 6.88 9.31 +3.57 55 160 277 +60
29JUN26 155.00 C 6.36 8.42 6.36 8.41 +3.33 55 309 3,219 +42
29JUN26 157.50 C 6.42 7.97 6.41 7.64 +3.15 55 132 376 +22
29JUN26 160.00 C 5.30 7.15 5.30 6.87 +2.92 55 312 1,972 +187
29JUN26 162.50 C 4.94 4.94 4.94 6.16 +2.69 55 1 516 -1
29JUN26 165.00 C 5.10 5.73 5.10 5.51 +2.47 55 135 6,080 +130
29JUN26 167.50 C 4.50 5.58 4.32 4.92 +2.26 55 196 501 +15
29JUN26 170.00 C 3.67 5.02 3.67 4.39 +2.07 55 1,811 3,934 +968
29JUN26 172.50 C 3.89 3.89 3.65 3.91 +1.88 55 297 435 +237
29JUN26 175.00 C 2.94 3.74 2.94 3.47 +1.71 55 176 197 +2
29JUN26 177.50 C 3.26 3.26 3.26 3.08 +1.55 55 1 343 0
29JUN26 180.00 C 2.45 3.44 2.45 2.73 +1.40 55 13 255 +10
29JUN26 182.50 C 0.00 0.00 0.00 2.41 +1.26 55 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 2.13 +1.14 55 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 1.88 +1.03 55 0 90 0
29JUN26 190.00 C 2.20 2.20 2.08 1.65 +0.92 55 4 255 +3
29JUN26 192.50 C 2.07 2.07 2.07 1.45 +0.82 55 130 130 +130
29JUN26 195.00 C 0.00 0.00 0.00 1.27 +0.73 55 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 1.12 +0.66 55 0 0 0
29JUN26 200.00 C 1.63 1.91 1.49 0.98 +0.58 55 258 327 +144
29JUN26 205.00 C 0.00 0.00 0.00 0.75 +0.46 55 0 74 0
29JUN26 210.00 C 1.32 1.44 1.32 0.57 +0.36 55 230 671 +56
29JUN26 215.00 C 1.11 1.12 1.11 0.43 +0.28 54 3 180 0
29JUN26 220.00 C 1.05 1.05 0.99 0.32 +0.21 54 130 558 -120
30JUL26 60.00 C 0.00 0.00 0.00 85.32 +7.66 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 82.81 +7.63 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 80.34 +7.62 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 77.85 +7.64 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 76.21 +8.47 86 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 72.88 +7.62 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 70.47 +7.68 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 68.03 +7.70 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 66.17 +8.29 69 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 63.17 +7.73 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 60.75 +7.73 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 58.33 +7.71 48 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 56.25 +8.01 58 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 53.51 +7.62 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 51.12 +7.54 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 48.75 +7.45 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 46.41 +7.34 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 44.10 +7.24 48 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 41.83 +7.00 48 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 39.92 +7.17 51 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 37.56 +7.01 49 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 35.33 +6.75 49 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 33.27 +6.57 49 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 31.28 +6.44 49 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 29.36 +6.02 49 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 27.51 +5.82 49 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 25.73 +5.60 49 0 202 0
30JUL26 127.50 C 0.00 0.00 0.00 24.56 +5.92 51 0 971 0
30JUL26 130.00 C 0.00 0.00 0.00 22.94 +5.72 51 0 602 0
30JUL26 132.50 C 0.00 0.00 0.00 21.40 +5.51 51 0 5,358 0
30JUL26 135.00 C 0.00 0.00 0.00 19.93 +5.34 51 0 288 0
30JUL26 137.50 C 0.00 0.00 0.00 18.53 +5.05 51 0 264 0
30JUL26 140.00 C 13.56 15.74 13.56 17.72 +5.28 53 249 612 +105
30JUL26 142.50 C 13.19 16.13 12.55 15.62 +4.15 50 576 589 +309
30JUL26 145.00 C 12.02 14.67 12.02 14.64 +4.09 51 687 918 +301
30JUL26 147.50 C 10.73 13.62 10.73 13.62 +3.88 51 243 1,226 +72
30JUL26 150.00 C 9.91 12.66 9.91 12.66 +3.77 52 114 3,059 +42
30JUL26 152.50 C 10.14 10.14 10.14 11.76 +3.66 52 30 60 +30
30JUL26 155.00 C 10.91 10.91 10.91 10.93 +3.57 52 4 50 0
30JUL26 157.50 C 8.10 9.05 8.10 10.13 +3.44 52 42 100 +41
30JUL26 160.00 C 7.65 9.30 7.65 9.31 +3.24 52 118 142 +99
30JUL26 162.50 C 6.79 7.94 6.79 8.54 +3.04 52 149 156 +109
30JUL26 165.00 C 6.32 7.40 6.28 7.82 +2.85 52 196 3,221 +29
30JUL26 167.50 C 6.67 7.76 6.60 7.16 +2.66 52 77 101 +51
30JUL26 170.00 C 6.10 6.18 5.98 6.55 +2.49 52 115 152 +115
30JUL26 172.50 C 5.62 6.01 5.62 5.98 +2.32 52 74 113 +67
30JUL26 175.00 C 5.35 6.46 5.32 5.46 +2.16 52 169 400 +136
28AUG26 60.00 C 0.00 0.00 0.00 85.43 +7.64 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 82.94 +7.62 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 80.46 +7.61 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 78.04 +7.66 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 76.21 +8.29 70 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 73.21 +7.74 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 70.81 +7.78 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 68.37 +7.76 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 66.17 +7.97 56 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 63.54 +7.73 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 61.24 +7.79 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 58.77 +7.65 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 56.46 +7.65 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 54.06 +7.51 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 51.74 +7.42 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.45 +7.31 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.20 +7.19 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.00 +7.07 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 42.84 +6.93 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.72 +6.78 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.66 +6.62 49 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 36.66 +6.46 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 34.72 +6.30 49 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 32.83 +6.11 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 31.01 +5.93 49 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 29.26 +5.75 49 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 27.58 +5.57 49 0 185 0
28AUG26 127.50 C 0.00 0.00 0.00 26.51 +5.93 51 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 24.48 +5.26 49 0 291 0
28AUG26 132.50 C 0.00 0.00 0.00 23.49 +5.56 51 0 134 0
28AUG26 135.00 C 0.00 0.00 0.00 22.08 +5.32 51 0 188 0
28AUG26 137.50 C 16.56 17.63 16.56 20.74 +5.09 51 102 133 +102
28AUG26 140.00 C 15.54 18.08 15.54 18.87 +4.25 49 486 484 +395
28AUG26 142.50 C 15.87 18.20 15.81 18.05 +4.40 50 600 610 +498
28AUG26 145.00 C 14.48 17.34 14.48 16.91 +4.15 50 405 324 +324
28AUG26 147.50 C 13.57 15.91 13.57 15.86 +3.98 51 258 318 +258
28AUG26 150.00 C 12.35 14.80 12.35 14.96 +3.96 51 116 116 +56
28AUG26 152.50 C 11.58 13.85 11.58 14.05 +3.88 51 62 60 +60
28AUG26 155.00 C 10.78 11.60 10.78 13.20 +3.80 52 111 117 +108
28AUG26 157.50 C 10.45 10.85 10.45 12.41 +3.73 52 51 81 +51
28AUG26 160.00 C 11.53 11.53 11.53 11.63 +3.63 52 30 45 +30
28AUG26 162.50 C 9.40 9.40 9.40 10.82 +3.44 52 30 40 +30
28AUG26 165.00 C 0.00 0.00 0.00 10.07 +3.28 52 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 9.36 +3.29 52 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 8.69 +3.11 52 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 8.07 +2.94 52 0 0 0
28AUG26 175.00 C 8.10 8.10 8.10 7.49 +2.78 52 33 33 +33
29SEP26 55.00 C 0.00 0.00 0.00 90.43 +7.55 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 87.98 +7.57 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 85.60 +7.66 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 83.20 +7.71 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 80.76 +7.72 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 78.34 +7.75 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 76.21 +8.05 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.55 +7.81 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.15 +7.81 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.76 +7.45 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 66.37 +7.43 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 64.00 +7.41 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 61.64 +7.37 49 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 59.31 +7.33 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.00 +7.53 49 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 54.72 +7.23 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 52.47 +7.10 49 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 50.26 +7.02 49 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 48.09 +6.94 48 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 46.45 +7.33 51 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 44.33 +7.19 51 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 41.86 +6.63 48 0 1,238 0
29SEP26 110.00 C 38.00 38.00 38.00 39.88 +6.58 48 2 2,750 -2
29SEP26 112.50 C 0.00 0.00 0.00 37.96 +6.45 48 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 36.09 +6.31 48 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 34.28 +6.14 48 0 1,315 0
29SEP26 120.00 C 31.86 31.86 31.83 32.95 +6.43 50 60 2,263 0
29SEP26 122.50 C 0.00 0.00 0.00 30.86 +5.93 48 0 4,162 0
29SEP26 125.00 C 0.00 0.00 0.00 29.22 +5.67 48 0 7,570 0
29SEP26 127.50 C 0.00 0.00 0.00 27.69 +5.51 48 0 1,113 0
29SEP26 130.00 C 24.30 24.30 24.30 26.21 +5.19 48 2 1,074 -2
29SEP26 132.50 C 0.00 0.00 0.00 24.80 +5.63 48 0 721 0
29SEP26 135.00 C 0.00 0.00 0.00 23.76 +5.28 49 0 2,513 0
29SEP26 137.50 C 0.00 0.00 0.00 22.22 +4.84 49 0 413 0
29SEP26 140.00 C 17.54 20.64 17.54 20.70 +4.35 48 69 3,390 -30
29SEP26 142.50 C 19.88 19.88 19.68 19.90 +4.51 49 31 1,471 -29
29SEP26 145.00 C 17.40 17.40 17.40 18.81 +4.33 49 2 897 -2
29SEP26 147.50 C 0.00 0.00 0.00 17.77 +4.14 49 0 260 0
29SEP26 150.00 C 14.35 17.00 14.35 16.79 +3.95 50 59 1,902 -5
29SEP26 152.50 C 0.00 0.00 0.00 15.89 +3.83 50 0 194 0
29SEP26 155.00 C 13.86 13.86 13.86 15.02 +3.75 50 2 391 -2
29SEP26 157.50 C 13.88 13.98 13.88 14.21 +3.69 50 300 486 +270
29SEP26 160.00 C 12.44 13.65 12.44 13.45 +3.64 51 4 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 12.78 +3.64 51 0 111 0
29SEP26 165.00 C 10.69 10.69 10.69 12.00 +3.48 51 90 459 +90
29SEP26 167.50 C 10.14 10.14 10.14 11.26 +3.33 51 30 214 0
29SEP26 170.00 C 9.76 9.76 9.76 10.56 +3.17 51 30 225 0
29SEP26 172.50 C 0.00 0.00 0.00 9.90 +3.03 51 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 9.28 +2.89 51 0 1,695 0
29SEP26 177.50 C 0.00 0.00 0.00 8.69 +2.75 51 0 61 0
29SEP26 180.00 C 8.75 8.75 8.75 8.14 +2.78 51 42 131 +12
29SEP26 182.50 C 0.00 0.00 0.00 7.62 +2.64 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 7.13 +2.51 51 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 6.47 +2.18 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 6.05 +2.07 50 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 5.66 +1.97 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 5.29 +1.87 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 4.94 +1.77 50 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 4.61 +1.67 50 0 1,302 0
29SEP26 205.00 C 4.70 5.36 4.70 4.02 +1.50 50 20 354 +20
29SEP26 210.00 C 0.00 0.00 0.00 3.50 +1.34 50 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 3.04 +1.19 50 0 117 0
29SEP26 220.00 C 3.88 4.20 3.88 2.65 +1.06 50 91 516 +91
30DEC26 55.00 C 0.00 0.00 0.00 90.91 +7.61 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 88.51 +7.63 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 86.14 +7.67 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 83.77 +7.70 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 81.39 +7.69 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 79.06 +7.72 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 76.68 +7.68 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.33 +7.64 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.02 +7.62 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.69 +7.54 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.41 +7.48 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 65.13 +7.39 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.92 +7.32 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 60.72 +7.23 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.56 +7.19 46 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 56.44 +7.02 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.36 +6.91 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.33 +6.81 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 50.33 +6.68 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.39 +6.77 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 46.49 +6.67 46 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 44.64 +6.56 46 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 42.83 +6.44 46 0 17,325 0
30DEC26 112.50 C 0.00 0.00 0.00 41.09 +6.32 46 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 39.40 +6.20 46 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 37.76 +6.05 46 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 36.18 +5.93 47 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 34.65 +5.78 47 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 33.19 +5.64 47 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 31.77 +5.49 47 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 30.41 +5.34 47 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 29.12 +5.14 47 0 811 0
30DEC26 135.00 C 24.35 24.35 24.35 28.04 +5.07 47 30 895 0
30DEC26 137.50 C 24.42 24.59 24.15 26.68 +4.74 47 90 598 +60
30DEC26 140.00 C 23.48 23.90 23.48 25.62 +4.68 48 90 1,258 0
30DEC26 142.50 C 22.67 24.79 22.67 24.62 +4.63 48 210 1,427 +119
30DEC26 145.00 C 22.16 22.16 22.16 23.58 +4.48 48 2 745 0
30DEC26 147.50 C 0.00 0.00 0.00 22.58 +4.21 48 0 1,080 0
30DEC26 150.00 C 20.00 20.30 20.00 21.63 +4.17 48 3 1,252 -2
30DEC26 152.50 C 18.00 19.00 18.00 20.72 +4.14 48 40 581 0
30DEC26 155.00 C 18.25 20.00 18.25 19.86 +4.11 49 11 833 +7
30DEC26 157.50 C 0.00 0.00 0.00 19.03 +4.07 49 0 75 0
30DEC26 160.00 C 18.00 18.00 18.00 18.25 +4.05 49 3 236 +3
30DEC26 162.50 C 0.00 0.00 0.00 17.51 +4.03 49 0 81 0
30DEC26 165.00 C 14.19 15.75 14.19 16.80 +4.01 49 31 237 -19
30DEC26 167.50 C 14.71 14.71 14.71 16.09 +3.96 49 30 55 +30
30DEC26 170.00 C 15.00 15.75 15.00 15.34 +3.83 49 2 339 +2
30DEC26 172.50 C 13.58 13.58 13.58 14.63 +3.72 49 30 81 +30
30DEC26 175.00 C 0.00 0.00 0.00 13.94 +3.59 49 0 34 0
30DEC26 177.50 C 12.54 13.50 12.13 13.29 +3.48 49 100 160 +70
30DEC26 180.00 C 0.00 0.00 0.00 12.66 +3.36 49 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 12.06 +3.50 49 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 11.49 +3.38 49 0 28 0
30DEC26 187.50 C 10.60 10.65 10.60 10.94 +3.26 49 10 73 0
30DEC26 190.00 C 10.50 10.50 10.50 10.42 +3.14 49 2 204 0
30DEC26 192.50 C 0.00 0.00 0.00 9.63 +2.73 48 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 9.17 +2.64 48 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 8.73 +2.54 48 0 22 0
30DEC26 200.00 C 9.70 9.70 9.65 8.56 +2.70 49 20 267 +20
30MAR27 57.50 C 0.00 0.00 0.00 89.32 +7.88 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 86.99 +7.89 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 84.66 +7.88 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 82.33 +7.85 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 80.02 +7.81 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 77.74 +7.77 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 75.47 +7.70 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.22 +7.63 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.01 +7.56 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.90 +7.55 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.73 +7.44 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.54 +7.27 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.46 +7.16 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 60.42 +7.06 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 58.39 +6.92 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.45 +6.82 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.51 +6.67 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 52.64 +6.55 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 50.80 +6.41 46 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 48.99 +6.26 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.28 +6.16 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.58 +6.02 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.92 +5.87 46 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 42.34 +5.75 46 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 40.79 +5.62 46 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 39.26 +5.46 46 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 37.85 +5.38 46 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 36.46 +5.28 46 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 35.09 +5.15 46 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 33.80 +5.05 46 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 32.57 +5.10 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 31.36 +4.91 46 0 40 0
30MAR27 137.50 C 28.54 28.54 28.54 30.17 +4.74 46 30 30 +30
30MAR27 140.00 C 0.00 0.00 0.00 29.10 +4.65 46 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 28.27 +4.75 47 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 27.25 +4.63 47 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 26.28 +4.52 47 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 25.34 +4.40 47 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 24.46 +4.31 47 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 23.57 +4.17 47 0 25 0
30MAR27 157.50 C 0.00 0.00 0.00 22.72 +4.03 48 0 21 0
30MAR27 160.00 C 21.60 21.60 21.60 21.91 +4.00 48 30 51 +9
30MAR27 162.50 C 0.00 0.00 0.00 21.14 +3.97 48 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 20.49 +4.04 48 0 50 0
30MAR27 167.50 C 0.00 0.00 0.00 19.70 +3.94 48 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 19.04 +3.94 48 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 18.41 +3.95 48 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 17.70 +3.85 48 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 17.01 +3.74 48 0 51 0
30MAR27 180.00 C 16.00 16.00 16.00 16.35 +3.64 48 19 108 +19
TOTAL CALL 41,493 303,405 +3,142
08MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
08MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
08MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
08MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
08MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
08MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
08MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 654 0
08MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
08MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
08MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 537 0
08MAY26 125.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 263 0
08MAY26 127.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 337 0
08MAY26 130.00 P 0.02 0.02 0.02 0.00 -0.21 0 10 490 -10
08MAY26 132.50 P 0.00 0.00 0.00 0.00 -0.54 0 0 192 0
08MAY26 135.00 P 0.55 0.55 0.12 0.00 -1.18 0 78 319 +53
08MAY26 137.50 P 0.70 0.78 0.13 0.00 -2.23 0 860 534 +503
08MAY26 140.00 P 1.23 2.00 0.02 0.00 -3.71 0 1,837 894 +894
08MAY26 142.50 P 1.81 2.20 0.05 0.00 -5.67 0 359 156 +156
08MAY26 145.00 P 0.72 0.90 0.40 0.00 -7.86 0 460 327 +327
08MAY26 147.50 P 0.00 0.00 0.00 2.30 -7.98 0 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 4.80 -7.92 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 7.30 -7.90 0 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 9.80 -7.90 0 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 12.30 - 0 0 0 -
08MAY26 160.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 72 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.03 72 0 60 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.06 67 0 91 0
15MAY26 115.00 P 0.00 0.00 0.00 0.03 -0.10 69 0 157 0
15MAY26 117.50 P 0.00 0.00 0.00 0.05 -0.18 67 0 86 0
15MAY26 120.00 P 0.22 0.22 0.14 0.09 -0.31 67 77 137 +71
15MAY26 122.50 P 0.24 0.24 0.19 0.16 -0.45 67 6 169 -2
15MAY26 125.00 P 0.49 0.49 0.32 0.27 -0.68 66 75 723 +30
15MAY26 127.50 P 0.98 0.98 0.48 0.44 -0.98 66 77 239 -8
15MAY26 130.00 P 1.70 1.70 0.72 0.71 -1.34 66 231 1,679 -3
15MAY26 132.50 P 1.51 1.51 0.99 1.02 -1.83 65 70 252 +50
15MAY26 135.00 P 2.92 2.92 1.39 1.50 -2.33 65 288 452 +12
15MAY26 137.50 P 3.20 3.27 2.02 2.12 -2.95 65 551 1,045 +175
15MAY26 140.00 P 5.09 5.10 2.82 2.91 -3.55 65 269 173 +172
15MAY26 142.50 P 5.45 6.15 3.88 3.95 -4.29 65 142 82 +82
15MAY26 145.00 P 6.40 6.40 5.23 5.23 -4.68 66 31 27 +21
15MAY26 147.50 P 6.52 6.52 6.52 6.67 -5.15 67 30 30 +30
15MAY26 150.00 P 0.00 0.00 0.00 8.16 -5.71 67 0 0 0
15MAY26 152.50 P 10.00 10.00 10.00 10.00 -6.02 68 6 6 +6
15MAY26 155.00 P 17.00 17.00 15.00 11.69 -6.57 66 20 0 0
15MAY26 157.50 P 0.00 0.00 0.00 13.69 - 66 0 0 -
15MAY26 160.00 P 0.00 0.00 0.00 15.79 - 66 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 120 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 228 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 297 0
28MAY26 92.50 P 0.05 0.05 0.04 0.01 -0.01 67 127 393 +107
28MAY26 95.00 P 0.07 0.07 0.06 0.01 -0.02 63 126 899 +31
28MAY26 97.50 P 0.23 0.23 0.23 0.02 -0.03 63 55 656 0
28MAY26 100.00 P 0.20 0.20 0.13 0.04 -0.04 64 90 1,577 +80
28MAY26 102.50 P 0.20 0.20 0.19 0.06 -0.07 64 69 723 -69
28MAY26 105.00 P 0.30 0.30 0.30 0.10 -0.11 64 30 1,611 0
28MAY26 107.50 P 0.35 0.35 0.35 0.15 -0.17 64 9 2,208 -9
28MAY26 110.00 P 0.52 0.52 0.39 0.23 -0.25 64 22 5,403 -22
28MAY26 112.50 P 0.00 0.00 0.00 0.35 -0.33 64 0 2,362 0
28MAY26 115.00 P 0.80 0.80 0.52 0.49 -0.42 64 445 3,745 -390
28MAY26 117.50 P 1.09 1.11 0.76 0.69 -0.55 64 199 3,285 +91
28MAY26 120.00 P 1.41 1.41 0.92 0.96 -0.70 64 315 7,931 +128
28MAY26 122.50 P 1.80 1.80 1.20 1.23 -0.93 63 120 1,976 +59
28MAY26 125.00 P 2.33 2.33 1.55 1.58 -1.22 63 167 3,629 +19
28MAY26 127.50 P 2.80 2.80 1.98 2.06 -1.48 63 296 2,907 -118
28MAY26 130.00 P 3.72 3.72 2.53 2.62 -1.75 63 222 2,469 -9
28MAY26 132.50 P 4.05 4.06 3.19 3.26 -2.09 62 213 1,819 +174
28MAY26 135.00 P 5.64 5.64 3.90 4.05 -2.41 62 257 3,381 +61
28MAY26 137.50 P 6.96 6.96 4.77 4.93 -2.84 62 382 1,764 +116
28MAY26 140.00 P 7.94 8.30 5.76 6.00 -3.26 63 421 703 +140
28MAY26 142.50 P 9.61 9.61 6.94 7.21 -3.69 63 183 430 +45
28MAY26 145.00 P 11.10 11.10 8.43 8.54 -4.04 64 106 290 +45
28MAY26 147.50 P 11.57 11.93 9.94 9.98 -4.49 64 666 395 +162
28MAY26 150.00 P 14.75 14.75 11.42 11.48 -4.48 65 235 230 +155
28MAY26 152.50 P 15.12 15.16 15.12 13.14 -4.76 65 167 287 +167
28MAY26 155.00 P 18.39 18.39 18.37 14.87 -5.03 66 52 68 +6
28MAY26 157.50 P 0.00 0.00 0.00 16.34 -5.64 63 0 18 0
28MAY26 160.00 P 20.85 20.85 20.85 18.20 -5.93 63 31 121 0
28MAY26 162.50 P 0.00 0.00 0.00 20.15 -6.60 63 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 22.17 -6.42 63 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 24.26 -6.62 63 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 27.20 -6.02 72 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 29.44 -6.50 74 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 31.68 -6.62 74 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 33.96 -6.72 75 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 36.26 -6.77 76 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 159 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 615 0
29JUN26 85.00 P 0.30 0.30 0.29 0.03 -0.02 54 239 701 -39
29JUN26 87.50 P 0.37 0.37 0.31 0.05 -0.04 54 87 936 -54
29JUN26 90.00 P 0.37 0.37 0.35 0.08 -0.05 55 71 7,379 -20
29JUN26 92.50 P 0.41 0.41 0.41 0.12 -0.07 55 5 1,121 +5
29JUN26 95.00 P 0.00 0.00 0.00 0.17 -0.10 54 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.24 -0.15 54 0 1,533 0
29JUN26 100.00 P 0.75 0.75 0.71 0.33 -0.20 54 53 11,247 +50
29JUN26 102.50 P 0.00 0.00 0.00 0.47 -0.26 55 0 8,745 0
29JUN26 105.00 P 0.94 0.94 0.94 0.62 -0.34 55 3 7,428 0
29JUN26 107.50 P 1.26 1.26 1.14 0.82 -0.43 55 27 8,567 +26
29JUN26 110.00 P 1.35 1.36 1.20 1.07 -0.54 55 41 17,641 +41
29JUN26 112.50 P 1.74 1.85 1.43 1.35 -0.63 55 379 4,449 -208
29JUN26 115.00 P 1.99 1.99 1.71 1.72 -0.69 55 648 9,917 +143
29JUN26 117.50 P 2.40 2.40 2.11 2.08 -0.83 54 99 3,624 -64
29JUN26 120.00 P 3.22 3.22 2.50 2.51 -1.05 54 87 5,847 -29
29JUN26 122.50 P 3.53 3.53 2.99 3.02 -1.26 54 61 2,398 -6
29JUN26 125.00 P 4.13 4.13 3.50 3.58 -1.49 53 171 2,206 -126
29JUN26 127.50 P 5.21 5.21 4.24 4.25 -1.69 53 533 840 +271
29JUN26 130.00 P 5.76 5.86 4.98 5.00 -1.95 53 290 1,518 +109
29JUN26 132.50 P 6.74 6.95 5.80 5.86 -2.22 53 526 1,210 +174
29JUN26 135.00 P 8.13 8.13 6.70 6.81 -2.53 53 205 1,009 -38
29JUN26 137.50 P 9.82 10.00 8.02 7.86 -2.81 54 105 640 -51
29JUN26 140.00 P 10.53 11.07 8.99 9.03 -3.19 54 978 3,112 +910
29JUN26 142.50 P 12.57 12.59 10.06 10.28 -3.47 54 1,116 1,067 +646
29JUN26 145.00 P 12.71 12.89 11.45 11.63 -3.78 55 211 578 -27
29JUN26 147.50 P 15.97 15.97 13.26 13.07 -3.93 55 72 445 0
29JUN26 150.00 P 17.23 17.23 15.00 14.56 -4.38 55 92 821 -36
29JUN26 152.50 P 17.92 17.92 17.92 16.41 -3.89 56 17 116 0
29JUN26 155.00 P 0.00 0.00 0.00 18.03 -4.67 56 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 19.76 -4.95 57 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 21.60 -5.16 57 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 22.78 -6.05 54 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 25.37 -5.57 58 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 27.39 -5.70 59 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 29.41 -5.86 59 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 31.50 -6.00 59 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 33.66 -6.08 60 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 35.83 -5.42 61 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 38.06 -6.24 62 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 40.34 -5.55 63 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 42.61 -5.65 63 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 44.86 -5.78 64 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 47.14 -5.90 64 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 49.44 -6.02 65 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 51.76 -6.13 65 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 54.09 -6.24 66 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 56.43 -6.36 66 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 61.16 -6.57 67 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 65.93 -6.89 68 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 70.73 -6.97 69 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 75.56 -7.14 70 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 60 0
30JUL26 80.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.10 -0.05 52 0 97 0
30JUL26 85.00 P 0.00 0.00 0.00 0.14 -0.07 52 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.20 -0.10 52 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.27 -0.14 51 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.36 -0.19 52 0 517 0
30JUL26 95.00 P 0.00 0.00 0.00 0.49 -0.24 52 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 0.63 -0.28 52 0 458 0
30JUL26 100.00 P 1.18 1.18 1.18 0.81 -0.41 51 100 605 +100
30JUL26 102.50 P 0.00 0.00 0.00 1.04 -0.47 52 0 865 0
30JUL26 105.00 P 0.00 0.00 0.00 1.33 -0.55 52 0 1,090 0
30JUL26 107.50 P 0.00 0.00 0.00 1.62 -0.64 52 0 655 0
30JUL26 110.00 P 2.20 2.20 2.00 2.01 -0.65 52 37 1,168 0
30JUL26 112.50 P 0.00 0.00 0.00 2.42 -0.75 52 0 474 0
30JUL26 115.00 P 0.00 0.00 0.00 2.89 -0.90 52 0 5,335 0
30JUL26 117.50 P 3.77 3.77 3.77 3.37 -1.08 51 65 535 0
30JUL26 120.00 P 4.40 4.40 4.20 3.88 -1.32 51 163 1,620 -3
30JUL26 122.50 P 5.15 5.15 5.15 4.52 -1.50 51 47 5,889 0
30JUL26 125.00 P 6.53 6.53 5.74 5.27 -1.64 51 62 426 -28
30JUL26 127.50 P 6.58 6.58 6.58 6.00 -1.92 51 2 526 +2
30JUL26 130.00 P 8.55 8.55 6.70 6.86 -2.16 51 97 610 +94
30JUL26 132.50 P 8.88 8.88 7.82 7.82 -2.39 51 66 981 +66
30JUL26 135.00 P 10.89 10.89 9.18 8.86 -2.63 51 60 407 +60
30JUL26 137.50 P 12.21 12.21 9.90 9.97 -2.88 51 122 504 +80
30JUL26 140.00 P 13.56 13.60 11.14 11.21 -3.20 51 623 974 +543
30JUL26 142.50 P 14.75 14.75 12.37 12.50 -3.38 51 277 253 +223
30JUL26 145.00 P 16.24 16.24 13.72 13.87 -3.68 52 330 288 +240
30JUL26 147.50 P 17.84 17.84 15.14 15.33 -3.98 52 450 440 +362
30JUL26 150.00 P 19.01 19.01 18.27 16.86 -3.69 52 121 121 +121
30JUL26 152.50 P 20.07 20.07 18.28 18.51 -3.77 53 144 144 +144
30JUL26 155.00 P 19.89 20.35 19.89 20.16 -3.93 53 144 144 +144
30JUL26 157.50 P 0.00 0.00 0.00 21.99 -3.91 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.68 -4.92 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 25.53 -5.09 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.40 -4.35 54 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 29.27 -4.51 55 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 31.25 -4.63 55 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 33.28 -4.71 55 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 35.31 -4.81 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.19 -0.07 51 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.26 -0.09 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.35 -0.12 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.46 -0.15 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.60 -0.20 51 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.74 -0.26 51 0 0 0
28AUG26 95.00 P 1.40 1.40 1.40 0.97 -0.30 51 3 3 +3
28AUG26 97.50 P 0.00 0.00 0.00 1.19 -0.37 51 0 47 0
28AUG26 100.00 P 0.00 0.00 0.00 1.44 -0.48 51 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 1.74 -0.58 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.11 -0.66 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.52 -0.79 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.97 -0.97 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.53 -1.02 51 0 10 0
28AUG26 115.00 P 0.00 0.00 0.00 4.08 -0.99 51 0 10 0
28AUG26 117.50 P 5.15 5.15 5.15 4.64 -1.19 51 95 129 +95
28AUG26 120.00 P 5.74 5.74 5.74 5.31 -1.36 51 30 195 -30
28AUG26 122.50 P 6.88 6.88 6.78 6.03 -1.62 51 82 306 0
28AUG26 125.00 P 7.53 7.75 7.15 6.83 -1.81 50 207 513 +161
28AUG26 127.50 P 8.53 8.53 8.17 7.69 -2.02 50 60 180 +60
28AUG26 130.00 P 0.00 0.00 0.00 8.62 -2.24 50 0 34 0
28AUG26 132.50 P 10.90 10.90 10.90 9.65 -2.44 50 10 126 +10
28AUG26 135.00 P 11.99 12.14 11.62 10.76 -2.63 51 340 489 +309
28AUG26 137.50 P 13.07 13.27 12.05 11.92 -2.84 51 139 219 +129
28AUG26 140.00 P 14.94 14.94 13.10 13.20 -3.01 51 1,055 1,106 +935
28AUG26 142.50 P 16.09 16.09 16.09 14.48 -3.36 51 30 81 +30
28AUG26 145.00 P 17.33 17.72 17.26 15.88 -3.57 51 240 303 +240
28AUG26 147.50 P 19.81 19.81 19.81 17.32 -3.87 51 30 51 +30
28AUG26 150.00 P 20.99 20.99 19.34 18.89 -3.46 52 111 111 +111
28AUG26 152.50 P 21.91 22.04 20.42 20.47 -3.53 52 141 141 +141
28AUG26 155.00 P 22.08 22.32 22.08 22.09 -3.68 52 141 141 +141
28AUG26 157.50 P 0.00 0.00 0.00 23.97 -3.62 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 25.73 -3.68 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 27.46 -3.81 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 29.32 -3.93 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 31.20 -4.03 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 33.09 -4.12 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 34.99 -4.27 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 37.03 -4.34 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.03 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.14 -0.06 50 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.20 -0.08 50 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.26 -0.11 50 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.36 -0.14 50 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.46 -0.16 50 0 60 0
29SEP26 85.00 P 1.16 1.19 1.11 0.60 -0.22 50 160 464 +144
29SEP26 87.50 P 0.00 0.00 0.00 0.77 -0.27 50 0 508 0
29SEP26 90.00 P 1.60 1.60 1.60 0.95 -0.34 50 2 3,080 0
29SEP26 92.50 P 0.00 0.00 0.00 1.16 -0.43 50 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 1.44 -0.47 50 0 1,534 0
29SEP26 97.50 P 0.00 0.00 0.00 1.79 -0.54 50 0 1,181 0
29SEP26 100.00 P 2.50 2.50 2.50 2.13 -0.62 50 1 8,774 0
29SEP26 102.50 P 0.00 0.00 0.00 2.47 -0.68 50 0 7,402 0
29SEP26 105.00 P 3.10 3.10 3.10 2.97 -0.83 50 1 5,573 -1
29SEP26 107.50 P 4.00 4.00 3.50 3.49 -0.75 50 3 5,230 -3
29SEP26 110.00 P 4.70 4.70 4.00 4.05 -1.05 50 12 6,596 -11
29SEP26 112.50 P 4.90 4.90 4.90 4.61 -1.08 50 1 3,318 0
29SEP26 115.00 P 5.90 5.90 5.70 5.22 -1.21 50 2 4,549 -2
29SEP26 117.50 P 6.35 6.35 6.35 5.88 -1.23 50 1 6,316 0
29SEP26 120.00 P 7.20 7.20 7.10 6.61 -1.54 50 2 5,201 0
29SEP26 122.50 P 7.93 7.93 7.93 7.41 -1.68 50 2 1,960 0
29SEP26 125.00 P 8.33 8.33 8.33 8.38 -1.74 50 4 5,625 -4
29SEP26 127.50 P 0.00 0.00 0.00 9.18 -2.12 50 0 211 0
29SEP26 130.00 P 11.35 11.35 11.10 10.20 -2.21 50 501 3,668 +49
29SEP26 132.50 P 12.58 12.58 11.19 11.25 -2.07 50 5 226 -1
29SEP26 135.00 P 13.25 13.25 13.25 12.40 -2.15 50 3 1,023 +3
29SEP26 137.50 P 15.23 15.23 15.23 13.60 -2.76 50 5 253 0
29SEP26 140.00 P 17.14 17.30 14.65 14.83 -2.98 50 1,177 3,560 +715
29SEP26 142.50 P 16.35 16.35 16.35 16.16 -3.22 50 8 1,162 +8
29SEP26 145.00 P 19.27 19.27 17.40 17.55 -3.49 50 35 77 +28
29SEP26 147.50 P 0.00 0.00 0.00 19.00 -3.70 50 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 20.50 -3.96 50 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 22.08 -4.14 51 0 166 0
29SEP26 155.00 P 24.37 24.37 23.81 23.72 -4.31 51 60 260 +5
29SEP26 157.50 P 27.99 27.99 25.40 25.71 -4.17 52 91 954 +90
29SEP26 160.00 P 0.00 0.00 0.00 27.28 -4.49 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 29.07 -4.63 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 30.87 -4.66 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 32.76 -4.86 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 34.64 -4.97 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 36.54 -5.18 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 38.44 -5.29 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 40.46 -5.28 54 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 42.51 -5.35 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 44.56 -5.45 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 46.62 -5.55 54 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 48.71 -4.41 54 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.89 -4.46 55 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 53.04 -5.72 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 55.20 -5.79 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 57.37 -5.87 56 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 59.56 -4.79 56 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 63.99 -6.08 56 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.48 -6.29 57 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 73.03 -6.30 57 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.62 -6.37 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.04 49 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 -0.06 48 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 -0.07 48 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.44 -0.09 49 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.57 -0.10 49 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 0.72 -0.12 49 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 0.88 -0.18 49 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.11 -0.17 49 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 1.33 -0.25 49 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 1.61 -0.28 49 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 1.93 -0.31 49 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 2.25 -0.41 49 0 4,087 0
30DEC26 92.50 P 0.00 0.00 0.00 2.66 -0.42 49 0 3,694 0
30DEC26 95.00 P 3.50 3.50 3.38 3.10 -0.49 49 5 612 -5
30DEC26 97.50 P 0.00 0.00 0.00 3.54 -0.60 49 0 130 0
30DEC26 100.00 P 4.26 4.26 4.20 4.10 -0.46 49 5 3,331 0
30DEC26 102.50 P 4.90 4.90 4.90 4.68 -0.85 49 1 981 -1
30DEC26 105.00 P 0.00 0.00 0.00 5.26 -0.70 49 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 5.84 -1.05 49 0 1,737 0
30DEC26 110.00 P 6.73 6.77 6.72 6.57 -1.10 49 34 18,643 -4
30DEC26 112.50 P 0.00 0.00 0.00 7.01 -1.49 48 0 1,561 0
30DEC26 115.00 P 8.50 8.52 8.50 8.01 -1.20 49 71 3,712 -6
30DEC26 117.50 P 9.49 9.50 9.49 8.84 -1.31 48 100 1,236 +88
30DEC26 120.00 P 10.43 10.43 9.88 9.72 -1.45 48 135 1,292 +75
30DEC26 122.50 P 11.41 11.41 10.55 10.55 -1.84 48 130 2,506 +100
30DEC26 125.00 P 12.46 12.46 12.46 11.56 -1.81 48 100 4,898 0
30DEC26 127.50 P 13.56 13.56 13.31 12.60 -1.96 48 134 484 +124
30DEC26 130.00 P 15.25 15.25 14.72 13.71 -2.29 48 101 325 +99
30DEC26 132.50 P 15.94 15.94 15.94 14.88 -2.11 48 100 106 +17
30DEC26 135.00 P 0.00 0.00 0.00 16.11 -2.58 48 0 612 0
30DEC26 137.50 P 0.00 0.00 0.00 17.38 -2.36 48 0 150 0
30DEC26 140.00 P 19.95 19.95 19.95 18.67 -2.53 48 12 4,042 -12
30DEC26 142.50 P 21.38 21.38 20.00 20.05 -3.20 48 12 1,156 0
30DEC26 145.00 P 22.68 22.74 22.68 21.47 -3.37 49 90 6,869 +62
30DEC26 147.50 P 22.63 22.63 22.63 22.94 -3.55 49 5 361 0
30DEC26 150.00 P 0.00 0.00 0.00 24.55 -3.63 49 0 365 0
30DEC26 152.50 P 0.00 0.00 0.00 26.10 -3.81 49 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 27.73 -3.96 49 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 29.51 -3.96 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 31.23 -3.98 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 32.98 -4.13 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.77 -4.24 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 36.61 -3.12 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 38.39 -4.45 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 40.29 -3.17 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 42.20 -3.25 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 44.11 -3.34 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 46.03 -4.91 51 0 9 0
30DEC26 182.50 P 0.00 0.00 0.00 47.95 -3.52 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.95 -3.54 52 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 52.02 -3.54 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 54.09 -5.34 52 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 56.16 -3.67 52 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 58.24 -3.74 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 60.32 -3.81 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.47 -5.63 53 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.26 -0.06 47 0 32 0
30MAR27 60.00 P 0.00 0.00 0.00 0.35 -0.07 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 -0.08 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.58 -0.11 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 0.74 -0.11 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.90 -0.17 48 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.12 -0.18 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.36 -0.22 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 1.61 -0.28 48 0 500 0
30MAR27 80.00 P 2.55 2.55 2.55 1.94 -0.27 48 250 253 +250
30MAR27 82.50 P 0.00 0.00 0.00 2.27 -0.35 48 0 6 0
30MAR27 85.00 P 3.40 3.40 3.40 2.63 -0.43 48 5 265 -5
30MAR27 87.50 P 0.00 0.00 0.00 3.08 -0.41 48 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 3.53 -0.51 48 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 3.99 -0.62 48 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 4.59 -0.60 48 0 40 0
30MAR27 97.50 P 0.00 0.00 0.00 5.18 -0.67 48 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 5.78 -0.80 48 0 392 0
30MAR27 102.50 P 0.00 0.00 0.00 6.44 -0.66 48 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 7.07 -0.75 48 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 7.82 -0.88 48 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 8.57 -1.22 48 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 9.45 -1.26 48 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 10.23 -1.23 47 0 31 0
30MAR27 117.50 P 0.00 0.00 0.00 11.15 -1.34 47 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 12.10 -1.47 47 0 64 0
30MAR27 122.50 P 0.00 0.00 0.00 13.02 -1.89 47 0 22 0
30MAR27 125.00 P 0.00 0.00 0.00 14.10 -2.01 47 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 15.22 -2.14 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.36 -2.31 47 0 66 0
30MAR27 132.50 P 0.00 0.00 0.00 17.61 -2.39 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.85 -2.55 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.16 -2.68 47 0 65 0
30MAR27 140.00 P 22.84 22.84 21.58 21.51 -2.80 47 12 8 +6
30MAR27 142.50 P 24.32 24.32 22.68 22.88 -2.93 47 12 6 +6
30MAR27 145.00 P 24.26 24.26 24.26 24.37 -3.03 48 6 6 +6
30MAR27 147.50 P 26.89 26.89 25.73 25.85 -3.21 48 35 35 +35
30MAR27 150.00 P 27.00 27.00 27.00 27.44 -2.82 48 2 2 +2
30MAR27 152.50 P 0.00 0.00 0.00 29.03 -2.91 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.61 -3.02 48 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.24 -3.08 48 0 0 0
30MAR27 160.00 P 34.00 34.00 34.00 33.93 -3.09 48 2 2 +2
30MAR27 162.50 P 0.00 0.00 0.00 35.69 -3.04 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.47 -3.04 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.25 -3.12 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.18 -4.05 47 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 42.90 -3.20 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.81 -3.17 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 46.72 -3.14 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 48.24 -3.55 49 0 0 0
TOTAL PUT 25,657 378,908 +11,577
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$ 177.80
28MAY26 145.00 C 0.00 0.00 0.00 34.62 +1.67 74 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 32.26 +2.24 71 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 29.08 +0.90 57 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 26.91 +1.25 57 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.79 +1.21 57 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.76 +1.18 57 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.80 +1.13 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 18.94 +1.09 57 0 60 0
28MAY26 165.00 C 0.00 0.00 0.00 17.17 +1.04 57 0 30 0
28MAY26 167.50 C 11.93 11.93 11.93 15.49 +0.99 57 15 80 0
28MAY26 170.00 C 0.00 0.00 0.00 13.92 +0.94 57 158 437 +158
28MAY26 172.50 C 9.96 12.00 9.96 12.49 +1.10 57 34 208 -34
28MAY26 175.00 C 8.50 8.89 8.01 10.93 +0.77 56 112 514 +46
28MAY26 177.50 C 7.28 9.50 7.28 9.97 +0.98 58 29 356 +5
28MAY26 180.00 C 5.95 8.62 5.83 8.85 +0.97 58 145 1,158 +35
28MAY26 182.50 C 0.00 0.00 0.00 7.61 +0.70 57 0 92 0
28MAY26 185.00 C 4.70 6.67 4.70 6.67 +0.70 57 53 1,165 +28
28MAY26 187.50 C 0.00 0.00 0.00 5.82 +0.62 57 0 574 0
28MAY26 190.00 C 3.60 5.09 3.35 5.08 +0.55 57 199 880 +50
28MAY26 192.50 C 3.02 3.02 3.02 4.41 +0.41 58 200 663 +200
28MAY26 195.00 C 3.64 3.78 3.64 3.77 +0.32 57 100 1,991 +100
28MAY26 197.50 C 3.50 3.50 3.29 3.29 +0.35 58 110 667 +33
28MAY26 200.00 C 2.07 2.85 2.07 2.83 +0.32 58 70 1,098 +62
28MAY26 205.00 C 0.00 0.00 0.00 2.03 +0.24 58 0 313 0
28MAY26 210.00 C 1.11 1.11 1.11 1.44 +0.19 58 50 513 +50
28MAY26 215.00 C 0.89 0.89 0.89 1.01 +0.14 58 50 314 +50
28MAY26 220.00 C 0.00 0.00 0.00 0.69 +0.10 58 0 513 0
28MAY26 225.00 C 0.00 0.00 0.00 0.47 +0.07 58 0 1,117 0
28MAY26 230.00 C 0.38 0.38 0.38 0.31 +0.05 57 30 564 0
28MAY26 235.00 C 0.00 0.00 0.00 0.21 +0.04 58 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.14 +0.03 58 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.09 +0.02 58 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.02 +0.01 59 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 63 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 75 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 59.45 +2.23 71 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 56.77 +1.85 65 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 54.64 +2.05 67 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 52.02 +1.83 62 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 49.66 +1.80 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 46.93 +1.37 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 45.22 +1.99 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 42.91 +1.46 59 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 40.76 +1.81 58 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 38.56 +1.78 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 36.20 +1.08 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 34.05 +1.49 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 31.82 +0.95 53 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 29.57 +0.99 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.07 +1.18 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 26.29 +1.15 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 24.58 +1.11 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 22.94 +1.08 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 21.38 +1.05 53 0 15 0
29JUN26 167.50 C 0.00 0.00 0.00 19.88 +1.01 53 0 40 0
29JUN26 170.00 C 15.00 15.00 15.00 18.46 +1.05 53 10 352 0
29JUN26 172.50 C 14.79 16.87 14.64 17.23 +1.24 53 630 618 +528
29JUN26 175.00 C 13.00 15.43 13.00 16.00 +1.00 53 20 654 0
29JUN26 177.50 C 12.57 12.57 12.57 14.84 +1.15 53 15 123 0
29JUN26 180.00 C 0.00 0.00 0.00 13.75 +1.21 54 0 655 0
29JUN26 182.50 C 9.93 9.93 9.93 12.72 +1.12 54 5 161 0
29JUN26 185.00 C 11.18 11.57 10.99 11.57 +0.88 53 26 633 0
29JUN26 187.50 C 8.15 8.15 8.15 10.79 +0.95 54 3 132 0
29JUN26 190.00 C 7.46 7.46 7.46 9.80 +0.77 53 12 422 0
29JUN26 192.50 C 0.00 0.00 0.00 9.00 +0.68 53 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 8.26 +0.62 53 0 907 0
29JUN26 197.50 C 0.00 0.00 0.00 7.54 +0.59 53 0 169 0
29JUN26 200.00 C 5.06 6.80 5.06 6.86 +0.55 53 78 3,438 +4
29JUN26 205.00 C 4.70 4.70 4.70 5.67 +0.48 53 3 172 +3
29JUN26 210.00 C 3.92 3.92 3.92 4.66 +0.42 53 32 205 0
29JUN26 215.00 C 3.13 3.13 3.13 3.81 +0.36 53 17 213 +17
29JUN26 220.00 C 0.00 0.00 0.00 3.10 +0.31 53 0 231 0
29JUN26 225.00 C 0.00 0.00 0.00 2.51 +0.27 53 0 271 0
29JUN26 230.00 C 0.00 0.00 0.00 2.02 +0.22 53 0 3,177 0
29JUN26 235.00 C 0.00 0.00 0.00 1.63 +0.19 53 0 55 0
29JUN26 240.00 C 1.78 1.78 1.78 1.30 +0.16 53 50 50 -13
29JUN26 245.00 C 1.09 1.09 1.09 1.04 +0.14 53 2 420 -2
29JUN26 250.00 C 0.00 0.00 0.00 0.82 +0.11 53 0 93 0
29JUN26 255.00 C 1.17 1.26 1.17 0.65 +0.09 53 67 355 +15
29JUN26 260.00 C 0.00 0.00 0.00 0.51 +0.08 53 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.39 +0.06 52 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.31 +0.05 53 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.24 +0.04 53 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.19 +0.03 53 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.15 +0.02 53 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.11 +0.01 52 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.02 +0.01 54 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 38.74 +1.48 55 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 36.91 +1.71 55 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 35.04 +1.38 54 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 32.39 +0.68 51 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 30.20 +0.27 49 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 29.07 +0.72 51 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.73 +1.03 52 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 26.40 +1.24 53 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 24.94 +1.07 53 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 23.54 +1.00 53 0 57 0
30JUL26 170.00 C 0.00 0.00 0.00 21.67 +0.31 51 0 56 0
30JUL26 172.50 C 0.00 0.00 0.00 20.90 +0.93 53 0 46 0
30JUL26 175.00 C 16.70 19.33 16.70 19.86 +1.30 53 20 81 +20
30JUL26 177.50 C 0.00 0.00 0.00 18.73 +1.10 53 0 55 0
30JUL26 180.00 C 14.51 14.51 14.51 17.65 +1.25 53 5 45 +5
30JUL26 182.50 C 13.72 16.32 13.72 16.32 +0.91 53 14 77 +7
30JUL26 185.00 C 0.00 0.00 0.00 15.50 +0.90 53 0 33 0
30JUL26 187.50 C 12.16 12.16 12.16 14.56 +0.77 53 15 142 +15
30JUL26 190.00 C 12.00 13.65 12.00 13.65 +0.92 53 38 175 +38
30JUL26 192.50 C 0.00 0.00 0.00 12.85 +0.91 53 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 12.06 +0.79 53 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 11.23 +0.77 53 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 10.24 +0.48 53 0 83 0
30JUL26 205.00 C 0.00 0.00 0.00 8.91 +0.44 53 0 92 0
30JUL26 210.00 C 0.00 0.00 0.00 7.72 +0.38 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 6.68 +0.34 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 5.77 +0.31 53 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 4.97 +0.28 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 4.27 +0.24 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.66 +0.21 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 3.13 +0.18 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 2.76 +0.17 53 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 41.49 +1.51 57 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 38.67 +0.62 53 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 36.80 +0.83 52 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 36.39 +2.13 56 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 34.80 +2.14 56 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 32.05 +0.81 52 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 31.67 +1.92 56 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 29.70 +1.41 54 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 27.85 +0.88 53 0 0 0
28AUG26 167.50 C 23.45 23.45 23.45 26.34 +0.70 52 15 54 +15
28AUG26 170.00 C 22.58 22.58 22.58 25.69 +1.36 54 15 15 +15
28AUG26 172.50 C 21.47 21.47 21.47 25.19 +1.81 56 15 38 +15
28AUG26 175.00 C 0.00 0.00 0.00 23.49 +1.27 55 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 22.23 +1.13 54 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 21.17 +1.10 54 0 12 0
28AUG26 182.50 C 0.00 0.00 0.00 20.32 +1.17 55 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 19.37 +1.23 55 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 18.42 +0.94 55 0 90 0
28AUG26 190.00 C 0.00 0.00 0.00 17.37 +0.99 55 0 16 0
28AUG26 192.50 C 0.00 0.00 0.00 16.66 +0.90 55 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 15.70 +0.73 55 0 2 0
28AUG26 197.50 C 0.00 0.00 0.00 14.95 - 55 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 14.16 - 55 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 43.60 +1.89 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 42.08 +1.78 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.66 +1.32 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 38.07 +1.29 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.65 +1.39 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.80 +1.99 55 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 34.40 +1.80 55 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 32.99 +1.60 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 31.66 +1.99 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 30.31 +1.83 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.93 +0.57 52 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 27.18 +1.14 54 0 5 0
29SEP26 175.00 C 23.54 23.54 23.54 26.51 +1.11 55 6 127 +6
29SEP26 177.50 C 0.00 0.00 0.00 25.43 +1.11 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 24.30 +1.02 55 5,250 5,276 +5,250
29SEP26 182.50 C 0.00 0.00 0.00 23.28 +1.00 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 22.30 +0.98 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 21.36 +0.96 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 20.45 +0.97 55 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 19.59 +0.91 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 18.75 +0.87 55 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 17.96 +1.32 55 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 17.20 +1.49 55 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 15.27 +0.91 54 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 13.94 +0.56 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 12.77 +0.76 54 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 11.52 +0.56 54 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 10.46 +0.39 54 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 9.50 +0.24 54 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 8.61 +0.20 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 7.81 +0.20 54 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 7.08 +0.20 54 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 6.41 +0.19 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 5.80 +0.17 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 5.25 +0.17 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 4.75 +0.16 54 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 4.29 +0.15 54 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 3.88 +0.14 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 3.51 +0.13 54 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 3.17 +0.12 54 0 32 0
29SEP26 290.00 C 4.00 4.00 4.00 2.86 +0.11 54 2 12 +2
29SEP26 295.00 C 0.00 0.00 0.00 2.67 +0.19 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 2.34 +0.11 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.91 +0.15 54 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.55 +0.12 54 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.27 +0.11 54 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 1.03 +0.08 54 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.84 +0.07 54 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 49.74 +2.21 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.48 +1.38 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.38 +1.66 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 44.95 +1.69 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.23 +1.20 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 42.60 +1.97 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.57 +1.23 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.30 +1.25 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.76 +1.89 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.57 +1.81 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 35.71 +1.17 54 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 34.56 +1.00 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 33.47 +1.08 54 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 32.40 +0.83 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 31.69 +1.18 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 30.77 +1.29 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.73 +1.25 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 28.80 +1.28 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 27.90 +1.32 55 0 3 0
30DEC26 192.50 C 27.06 27.25 26.72 27.25 +1.57 55 10 25 +10
30DEC26 195.00 C 0.00 0.00 0.00 26.19 +1.39 55 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 25.37 +1.42 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 24.59 +1.65 55 0 5,057 0
30DEC26 205.00 C 0.00 0.00 0.00 23.20 +1.64 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 21.70 +1.61 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 20.28 +1.56 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 18.91 +1.48 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 17.72 +1.49 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 16.56 +1.44 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 15.47 +1.40 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 14.03 +0.93 54 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 13.50 +1.31 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 12.62 +1.27 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 11.44 +0.88 54 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 10.69 +0.87 54 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 9.98 +0.84 54 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 9.32 +0.81 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.71 +0.80 54 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 8.14 +0.78 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.60 +0.75 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.10 +0.72 54 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 6.63 +0.70 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 6.20 +0.68 54 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 5.41 +0.63 54 0 9 0
30DEC26 320.00 C 6.20 6.20 6.20 4.87 +0.72 55 2 32 +2
30DEC26 330.00 C 0.00 0.00 0.00 4.26 +0.67 55 0 70 0
30DEC26 340.00 C 0.00 0.00 0.00 3.72 +0.60 55 0 21 0
30DEC26 350.00 C 0.00 0.00 0.00 3.16 +0.45 54 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 54.36 +0.88 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.42 +1.31 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.05 +1.30 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.71 +1.27 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.01 +0.86 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.75 +0.87 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.52 +0.86 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 45.31 +0.83 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.09 +0.77 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.98 +0.79 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.83 +0.74 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.78 +0.76 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.40 +0.42 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 39.01 +1.06 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 38.04 +1.09 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.03 +1.46 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.12 +1.47 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.16 +1.41 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.30 +1.24 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 33.38 +1.36 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.53 +1.16 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.71 +0.99 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.94 +1.01 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 29.35 +0.92 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 27.82 +0.98 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 26.37 +0.86 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 24.75 +0.51 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 23.69 +0.64 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 22.46 +0.86 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 21.29 +0.71 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 20.18 +0.59 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 19.13 +0.50 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 18.14 +0.49 55 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 17.20 +0.47 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.31 +0.45 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 15.47 +0.43 55 0 11 0
TOTAL CALL 7,732 73,754 +6,735
28MAY26 145.00 P 1.22 1.22 1.22 0.63 -0.07 58 2 270 +2
28MAY26 147.50 P 0.00 0.00 0.00 0.83 -0.10 58 0 711 0
28MAY26 150.00 P 1.63 1.63 1.63 1.10 -0.11 58 2 478 +2
28MAY26 152.50 P 0.00 0.00 0.00 1.44 -0.15 58 0 638 0
28MAY26 155.00 P 2.35 2.35 2.35 1.82 -0.19 58 2 550 +2
28MAY26 157.50 P 3.24 3.24 3.03 2.31 -0.21 58 117 422 +117
28MAY26 160.00 P 3.84 4.15 3.84 2.78 -0.36 57 51 488 +35
28MAY26 162.50 P 3.53 3.53 3.53 3.35 -0.45 57 3 453 -3
28MAY26 165.00 P 5.63 5.90 3.85 4.07 -0.50 57 87 997 +22
28MAY26 167.50 P 6.60 6.60 5.00 4.85 -0.55 56 56 1,031 +54
28MAY26 170.00 P 7.80 7.86 5.86 5.81 -0.55 57 249 556 +156
28MAY26 172.50 P 9.17 9.17 8.44 6.81 -0.63 57 153 426 +14
28MAY26 175.00 P 10.30 10.30 9.50 7.94 -0.75 56 8 222 +8
28MAY26 177.50 P 11.17 11.17 11.17 9.16 -0.86 56 9 764 +9
28MAY26 180.00 P 12.55 12.55 10.42 10.42 -1.00 56 70 790 +50
28MAY26 182.50 P 0.00 0.00 0.00 11.99 -1.13 57 0 79 0
28MAY26 185.00 P 13.50 13.50 13.50 13.53 -1.09 56 5 548 -2
28MAY26 187.50 P 0.00 0.00 0.00 15.27 -0.87 57 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 17.03 -1.43 57 1 255 -1
28MAY26 192.50 P 0.00 0.00 0.00 18.81 -0.97 57 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 20.73 -0.99 57 0 55 0
28MAY26 197.50 P 0.00 0.00 0.00 22.68 -1.04 57 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 24.72 -1.08 57 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 28.95 -2.06 57 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 34.38 -0.43 68 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 37.84 -1.44 55 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 42.63 -1.16 56 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 47.30 -1.90 51 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 52.35 -1.45 57 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 57.27 -1.41 57 0 121 0
28MAY26 240.00 P 0.00 0.00 0.00 62.22 -1.39 57 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 67.20 -1.40 0 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 72.20 -1.40 0 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 77.20 -1.40 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.16 -0.44 101 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 88.40 -0.34 109 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 93.16 -0.61 109 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 98.40 -0.36 117 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 103.01 -0.59 113 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 108.20 -0.40 120 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 113.20 -0.40 123 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 118.16 -0.60 126 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 122.93 -0.83 124 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 132.34 -1.26 109 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 143.16 -0.59 142 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 153.39 -0.36 152 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 163.33 -0.27 157 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.26 -0.02 53 0 389 0
29JUN26 122.50 P 0.00 0.00 0.00 0.35 -0.02 53 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.44 -0.04 52 0 194 0
29JUN26 127.50 P 0.00 0.00 0.00 0.58 -0.02 53 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 0.73 -0.04 53 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 0.95 -0.05 53 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.18 -0.06 53 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 1.46 -0.07 53 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.76 -0.10 53 0 258 0
29JUN26 142.50 P 0.00 0.00 0.00 2.15 -0.11 53 0 226 0
29JUN26 145.00 P 0.00 0.00 0.00 2.55 -0.12 53 0 876 0
29JUN26 147.50 P 0.00 0.00 0.00 2.98 -0.13 53 0 890 0
29JUN26 150.00 P 0.00 0.00 0.00 3.52 -0.19 53 0 676 0
29JUN26 152.50 P 3.95 3.95 3.95 4.01 -0.26 52 10 88 +10
29JUN26 155.00 P 5.75 5.75 4.50 4.68 -0.23 52 6 452 +6
29JUN26 157.50 P 0.00 0.00 0.00 5.33 -0.31 52 0 102 0
29JUN26 160.00 P 7.66 7.66 6.97 6.08 -0.41 52 8 499 0
29JUN26 162.50 P 8.27 8.27 6.85 6.93 -0.41 52 10 1,295 0
29JUN26 165.00 P 0.00 0.00 0.00 7.88 -0.38 52 0 1,248 0
29JUN26 167.50 P 0.00 0.00 0.00 8.92 -0.39 52 0 224 0
29JUN26 170.00 P 0.00 0.00 0.00 9.94 -0.55 52 0 332 0
29JUN26 172.50 P 12.50 12.50 12.50 11.17 -0.52 52 15 122 +15
29JUN26 175.00 P 0.00 0.00 0.00 12.31 -0.65 52 0 119 0
29JUN26 177.50 P 0.00 0.00 0.00 13.47 -0.83 52 0 200 0
29JUN26 180.00 P 0.00 0.00 0.00 15.02 -0.73 52 0 251 0
29JUN26 182.50 P 19.44 19.44 19.44 16.36 -0.85 52 10 525 +10
29JUN26 185.00 P 0.00 0.00 0.00 18.16 -0.50 53 0 149 0
29JUN26 187.50 P 0.00 0.00 0.00 19.60 -0.74 53 0 52 0
29JUN26 190.00 P 21.12 21.12 21.12 21.16 -0.72 52 48 221 -2
29JUN26 192.50 P 0.00 0.00 0.00 22.82 -0.68 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 24.61 -0.61 53 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 26.41 -0.97 53 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 28.52 -0.66 54 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 32.37 -0.75 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 36.98 -0.04 57 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 40.14 -2.06 52 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 44.81 -1.61 54 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 49.28 -1.88 54 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 53.60 -1.71 52 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 58.51 -1.55 55 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 62.72 -1.87 50 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 69.47 +0.09 68 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 72.86 -1.39 57 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 77.67 -1.41 57 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 83.16 -0.77 65 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 88.40 -0.51 70 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 93.16 -0.61 70 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 98.40 -0.36 75 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 103.01 -0.62 73 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 108.20 -0.51 78 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.20 -0.60 80 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 118.16 -0.60 82 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 122.93 -0.95 81 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 132.34 -1.44 73 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 143.16 -0.59 92 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 153.39 -0.36 98 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 163.33 -0.39 101 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 172.20 -1.55 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 182.46 -1.18 94 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 192.20 -1.40 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 4.58 -0.28 53 0 2 0
30JUL26 147.50 P 0.00 0.00 0.00 5.25 -0.30 53 0 21 0
30JUL26 150.00 P 0.00 0.00 0.00 5.94 -0.30 53 0 71 0
30JUL26 152.50 P 0.00 0.00 0.00 6.63 -0.36 53 0 76 0
30JUL26 155.00 P 0.00 0.00 0.00 7.47 -0.39 53 0 38 0
30JUL26 157.50 P 9.50 9.50 8.55 8.10 -0.53 52 10 149 +5
30JUL26 160.00 P 0.00 0.00 0.00 9.01 -0.44 52 0 222 0
30JUL26 162.50 P 0.00 0.00 0.00 9.96 -0.44 52 0 638 0
30JUL26 165.00 P 0.00 0.00 0.00 10.99 -0.67 52 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 12.24 -0.56 52 0 30 0
30JUL26 170.00 P 0.00 0.00 0.00 13.06 -0.95 51 0 253 0
30JUL26 172.50 P 0.00 0.00 0.00 14.44 -0.84 52 0 84 0
30JUL26 175.00 P 0.00 0.00 0.00 15.73 -0.85 52 0 49 0
30JUL26 177.50 P 0.00 0.00 0.00 17.10 -0.89 52 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 18.35 -0.87 52 0 171 0
30JUL26 182.50 P 0.00 0.00 0.00 19.97 -0.55 52 0 30 0
30JUL26 185.00 P 0.00 0.00 0.00 21.28 -0.82 52 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 22.84 -1.70 52 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 24.65 -0.61 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 26.29 -0.74 53 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 28.34 -0.27 54 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 30.53 0.00 55 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 32.40 +0.03 56 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 35.41 -0.49 54 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 39.72 -0.43 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 43.81 -0.28 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 47.99 -0.47 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 51.39 -1.23 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 55.32 -1.85 52 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 60.13 -1.34 54 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 64.24 -1.70 52 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 69.47 -0.83 56 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 6.90 +0.04 54 0 4 0
28AUG26 147.50 P 0.00 0.00 0.00 7.61 -0.02 54 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 8.43 -0.03 54 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 9.31 +0.02 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 10.20 +0.08 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 11.06 -0.47 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 12.07 -0.18 54 0 2 0
28AUG26 162.50 P 13.00 13.00 13.00 13.00 -0.42 53 15 15 +15
28AUG26 165.00 P 14.10 14.10 14.10 14.10 -0.46 54 15 15 +15
28AUG26 167.50 P 0.00 0.00 0.00 14.98 -0.86 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 16.37 -0.62 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 17.64 -0.73 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 18.97 -0.77 53 1 1 +1
28AUG26 177.50 P 0.00 0.00 0.00 20.35 -0.71 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 21.77 -0.74 54 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 23.24 -0.80 54 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 24.84 -0.71 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 26.40 -0.81 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 27.91 -1.03 54 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 30.21 -0.44 56 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 32.08 -0.18 56 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 33.47 - 56 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 35.29 - 56 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 8.87 +0.02 54 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 9.76 +0.04 54 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 10.66 +0.05 54 0 1,045 0
29SEP26 152.50 P 0.00 0.00 0.00 11.56 +0.10 54 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 12.46 +0.04 54 0 229 0
29SEP26 157.50 P 14.30 15.06 14.30 13.96 +0.20 55 14 211 -7
29SEP26 160.00 P 0.00 0.00 0.00 14.54 -0.31 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 15.27 -0.68 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 16.41 -0.72 53 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 17.59 -0.82 53 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 18.82 -0.87 53 5,000 5,269 +5,000
29SEP26 172.50 P 0.00 0.00 0.00 20.09 -0.82 53 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 21.43 -0.84 53 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 23.05 -0.62 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 24.47 -0.64 54 1,750 2,170 +1,750
29SEP26 182.50 P 0.00 0.00 0.00 25.93 -0.67 54 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 27.43 -0.70 54 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 28.98 -0.21 54 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 30.57 -0.90 54 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 32.77 -0.45 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 34.18 -0.74 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 35.85 -0.74 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 37.61 -0.69 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 41.54 -0.36 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 44.93 -0.44 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 48.26 -1.13 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 52.16 -0.74 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 56.71 -0.90 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 60.28 -1.37 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 64.96 -1.00 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 69.44 -0.47 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 72.85 -1.31 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 77.19 -1.50 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 81.58 -1.70 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 87.06 -0.57 59 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 91.28 -1.01 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 94.72 -1.27 54 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 100.23 -0.35 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.81 -1.43 53 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 108.45 -1.39 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.20 -1.33 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 118.16 -1.78 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 122.93 -1.68 53 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 132.34 -1.96 50 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 143.16 -0.77 60 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 153.39 -0.62 64 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 163.33 -0.56 66 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 172.20 -1.55 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.44 -0.24 53 0 511 0
30DEC26 147.50 P 0.00 0.00 0.00 14.39 -0.24 53 0 522 0
30DEC26 150.00 P 0.00 0.00 0.00 15.38 -0.48 53 0 70 0
30DEC26 152.50 P 0.00 0.00 0.00 16.69 0.00 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.50 -0.30 53 0 50 0
30DEC26 157.50 P 0.00 0.00 0.00 18.78 -0.53 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 20.06 -0.40 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 20.96 -0.71 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.18 -0.82 53 0 130 0
30DEC26 167.50 P 23.63 23.70 23.25 23.40 -0.94 53 1,000 1,066 +751
30DEC26 170.00 P 0.00 0.00 0.00 24.74 -0.95 53 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 26.08 -0.87 53 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 27.45 -0.90 53 0 170 0
30DEC26 177.50 P 31.02 31.02 31.02 28.88 -0.73 53 15 90 +15
30DEC26 180.00 P 0.00 0.00 0.00 30.53 +0.91 54 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 32.01 -0.74 54 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 33.52 -0.76 54 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 35.08 -0.14 54 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 36.65 -0.12 54 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 39.07 +0.73 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 39.91 -0.09 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 41.54 -1.05 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 43.24 -1.07 54 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 46.71 -0.64 54 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 50.30 -0.65 54 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 54.34 -0.30 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 57.72 -0.71 54 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 62.07 -0.21 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 65.46 -0.74 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 69.46 -0.73 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 73.47 -0.77 55 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 77.57 -0.79 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 81.74 -0.80 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 86.63 -0.14 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 90.20 -0.83 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 94.48 -0.87 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 98.82 -0.89 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 103.50 -0.61 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 108.34 -0.19 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 112.08 -0.91 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 116.57 -0.93 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 121.09 -0.93 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 125.63 -0.92 55 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 134.80 -0.98 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 144.56 -0.50 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 153.39 -2.17 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 163.33 -1.87 55 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 172.49 -1.97 52 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 17.49 -0.62 54 0 5 0
30MAR27 147.50 P 0.00 0.00 0.00 18.55 -0.56 54 0 88 0
30MAR27 150.00 P 0.00 0.00 0.00 19.63 -0.54 54 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.76 -0.55 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.90 -0.59 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.87 -0.45 53 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.30 -0.30 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 25.56 -0.29 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.66 -0.67 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.99 -0.67 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.31 -0.90 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 30.70 -0.91 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.07 -0.70 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 33.50 -0.71 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 34.95 -0.74 53 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 36.47 -0.72 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 37.98 -1.05 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 39.50 -1.09 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 41.07 -1.10 53 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 42.66 -1.13 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.51 -0.92 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.15 -0.96 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 47.82 -0.99 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 51.24 -1.03 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 54.76 -1.07 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 58.35 -1.12 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 62.04 -1.15 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 65.82 -1.14 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.62 -1.20 54 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 73.50 -1.21 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 77.44 -1.25 54 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 81.44 -1.28 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 85.49 -1.36 54 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 89.58 -1.39 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 93.72 -1.35 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 97.88 -1.40 55 0 30 0
TOTAL PUT 8,742 108,185 +8,049
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$ 45.46
28MAY26 31.00 C 0.00 0.00 0.00 14.61 -0.38 109 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.52 -0.47 88 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.61 -0.38 94 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.61 -0.38 87 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.61 -0.38 80 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.60 -0.40 72 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.47 -0.53 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.47 -0.53 0 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 6.47 -0.53 0 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 5.47 -0.53 0 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 4.47 -0.53 0 0 792 0
28MAY26 42.00 C 0.00 0.00 0.00 3.48 -0.52 21 0 1,045 0
28MAY26 43.00 C 0.00 0.00 0.00 2.50 -0.52 19 0 1,326 0
28MAY26 44.00 C 1.57 1.74 1.57 1.58 -0.48 17 24 1,162 -20
28MAY26 45.00 C 1.03 1.03 0.95 0.97 -0.35 19 90 788 -40
28MAY26 46.00 C 0.53 0.58 0.51 0.51 -0.25 19 73 901 +25
28MAY26 47.00 C 0.28 0.28 0.28 0.24 -0.16 19 6 490 +4
28MAY26 48.00 C 0.13 0.14 0.13 0.10 -0.10 19 20 425 +20
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.05 20 0 372 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 21.61 -0.38 107 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.61 -0.38 101 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.61 -0.38 95 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.62 -0.37 90 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.60 -0.39 83 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.59 -0.40 77 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.59 -0.40 72 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.62 -0.37 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.62 -0.37 64 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.61 -0.38 59 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 11.61 -0.38 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.61 -0.38 50 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 9.60 -0.40 45 0 0 0
29JUN26 37.00 C 8.68 8.68 8.58 8.47 -0.53 0 45 22 -40
29JUN26 38.00 C 0.00 0.00 0.00 7.47 -0.53 0 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 6.49 -0.51 26 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 5.55 -0.49 26 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 4.67 -0.45 26 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.87 -0.41 26 0 852 0
29JUN26 43.00 C 0.00 0.00 0.00 3.14 -0.37 26 0 534 0
29JUN26 44.00 C 2.03 2.19 2.03 2.43 -0.30 25 30 516 0
29JUN26 45.00 C 1.45 1.45 1.45 1.89 -0.26 25 3 668 +3
29JUN26 46.00 C 1.02 1.02 1.02 1.43 -0.23 25 1 547 +1
29JUN26 47.00 C 0.73 0.77 0.73 1.06 -0.19 25 32 1,076 +2
29JUN26 48.00 C 0.51 0.53 0.48 0.77 -0.15 25 285 649 +60
29JUN26 49.00 C 0.33 0.33 0.33 0.55 -0.11 25 12 190 0
29JUN26 50.00 C 0.00 0.00 0.00 0.38 -0.08 25 0 288 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 175 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 116 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 13.62 -0.37 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.61 -0.38 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.61 -0.38 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.61 -0.38 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.60 -0.40 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.48 -0.52 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.51 -0.50 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.59 -0.47 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.71 -0.44 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.88 -0.40 23 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 4.11 -0.37 23 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 3.41 -0.33 23 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 2.70 -0.27 22 0 275 0
30JUL26 45.00 C 1.69 1.69 1.69 2.17 -0.23 22 4 431 +4
30JUL26 46.00 C 0.00 0.00 0.00 1.71 -0.19 22 0 154 0
30JUL26 47.00 C 0.00 0.00 0.00 1.33 -0.15 23 0 51 0
30JUL26 48.00 C 0.00 0.00 0.00 1.02 -0.11 23 0 258 0
30JUL26 49.00 C 0.00 0.00 0.00 0.77 -0.08 23 0 140 0
30JUL26 50.00 C 0.00 0.00 0.00 0.57 -0.06 23 0 95 0
30JUL26 52.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 0.00 23 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 10.61 -0.39 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.60 -0.42 26 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.57 -0.49 22 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.64 -0.48 22 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.75 -0.46 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.90 -0.44 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.10 -0.41 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.36 -0.37 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.68 -0.33 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.97 -0.29 21 0 45 0
28AUG26 45.00 C 1.83 1.99 1.83 2.45 -0.24 21 25 484 +25
28AUG26 46.00 C 0.00 0.00 0.00 1.99 -0.21 22 0 60 0
28AUG26 47.00 C 0.00 0.00 0.00 1.60 -0.17 22 0 15 0
28AUG26 48.00 C 0.87 0.87 0.87 1.27 -0.13 22 5 101 0
28AUG26 49.00 C 0.69 0.69 0.69 0.99 -0.11 22 5 88 +5
28AUG26 50.00 C 0.00 0.00 0.00 0.76 -0.09 22 0 68 0
28AUG26 52.50 C 0.00 0.00 0.00 0.37 -0.05 22 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 19.61 -0.38 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.62 -0.37 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.61 -0.38 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.61 -0.38 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.61 -0.39 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.62 -0.39 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.62 -0.41 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.61 -0.43 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.61 -0.46 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.61 -0.49 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.61 -0.53 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.73 -0.48 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 7.83 -0.46 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.97 -0.44 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 6.16 -0.40 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 5.39 -0.37 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.68 -0.33 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.02 -0.30 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.41 -0.28 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.79 -0.24 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.34 -0.19 22 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 1.93 -0.16 22 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.58 -0.14 22 0 29 0
29SEP26 49.00 C 0.92 0.92 0.92 1.28 -0.12 22 10 38 +10
29SEP26 50.00 C 0.76 0.76 0.76 1.04 -0.09 22 5 178 +5
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.04 22 0 94 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 -0.01 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 - 23 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 17.61 -0.55 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.61 -0.57 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.61 -0.60 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.62 -0.61 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.62 -0.65 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.61 -0.70 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.61 -0.76 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.61 -0.83 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.73 -0.81 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.16 -0.49 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.31 -0.49 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.50 -0.48 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.74 -0.46 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.01 -0.45 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.33 -0.44 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 4.71 -0.41 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.01 -0.50 20 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 -0.36 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.03 -0.33 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 -0.31 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.24 -0.28 21 0 15 0
30DEC26 49.00 C 1.50 1.50 1.50 1.91 -0.25 21 1 43 +1
30DEC26 50.00 C 0.00 0.00 0.00 1.61 -0.25 21 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 1.05 -0.17 21 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 -0.13 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.09 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.07 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 - 21 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 14.62 -0.85 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.62 -0.90 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.70 -0.89 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.81 -0.86 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.96 -0.82 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.12 -0.78 15 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.60 -0.46 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.80 -0.17 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.04 -0.16 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.30 -0.18 21 0 0 0
30MAR27 41.00 C 5.38 5.38 5.38 6.42 -0.58 20 40 40 +40
30MAR27 42.00 C 0.00 0.00 0.00 5.97 -0.16 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.36 -0.35 21 0 25 0
30MAR27 44.00 C 3.72 3.72 3.72 4.65 -0.46 20 8 8 +8
30MAR27 45.00 C 0.00 0.00 0.00 4.14 -0.30 20 0 12 0
30MAR27 46.00 C 2.94 2.94 2.94 3.69 -0.26 21 5 5 +5
30MAR27 47.00 C 0.00 0.00 0.00 3.25 -0.26 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.88 -0.22 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.51 -0.22 21 0 0 0
30MAR27 50.00 C 1.68 1.68 1.68 2.21 -0.18 21 5 28 0
30MAR27 52.50 C 0.00 0.00 0.00 1.56 -0.15 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 1.08 -0.11 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.74 -0.08 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.52 -0.06 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 - 21 0 0 -
TOTAL CALL 734 20,917 +118
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 58 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 49 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 40 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 552 0
28MAY26 40.00 P 0.03 0.03 0.03 0.01 0.00 23 10 754 -10
28MAY26 41.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 746 0
28MAY26 43.00 P 0.19 0.19 0.16 0.14 +0.03 19 80 1,136 -80
28MAY26 44.00 P 0.35 0.35 0.35 0.35 +0.08 19 10 1,475 +10
28MAY26 45.00 P 0.67 0.76 0.67 0.71 +0.16 19 50 890 +1
28MAY26 46.00 P 1.30 1.30 1.17 1.24 +0.22 18 81 328 +46
28MAY26 47.00 P 0.00 0.00 0.00 2.07 +0.36 21 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.88 +0.42 19 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 3.83 +0.48 19 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.81 +0.51 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.31 +0.52 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.69 +0.40 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.19 +0.41 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.67 +0.39 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.27 - 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 56 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 49 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 42 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 449 0
29JUN26 38.00 P 0.06 0.06 0.06 0.05 0.00 25 20 619 -20
29JUN26 39.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 1,318 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 +0.06 26 0 1,323 0
29JUN26 41.00 P 0.00 0.00 0.00 0.33 +0.08 25 0 723 0
29JUN26 42.00 P 0.46 0.48 0.46 0.53 +0.10 25 12 580 +2
29JUN26 43.00 P 0.87 0.87 0.83 0.83 +0.15 26 10 662 +10
29JUN26 44.00 P 0.00 0.00 0.00 1.21 +0.21 26 0 433 0
29JUN26 45.00 P 0.00 0.00 0.00 1.67 +0.26 26 0 636 0
29JUN26 46.00 P 2.48 2.59 2.47 2.22 +0.30 27 80 266 -4
29JUN26 47.00 P 3.39 3.40 3.39 2.86 +0.35 27 26 129 +26
29JUN26 48.00 P 0.00 0.00 0.00 3.48 +0.28 26 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 4.26 +0.42 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.09 +0.44 26 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 7.38 +0.50 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.11 +0.81 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.68 +0.90 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.25 +0.97 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.83 - 67 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.19 +0.06 23 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.32 +0.09 23 0 60 0
30JUL26 41.00 P 0.00 0.00 0.00 0.49 +0.13 23 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.72 +0.16 23 0 230 0
30JUL26 43.00 P 0.00 0.00 0.00 1.03 +0.21 23 0 968 0
30JUL26 44.00 P 0.00 0.00 0.00 1.41 +0.25 24 0 433 0
30JUL26 45.00 P 2.16 2.16 2.16 1.87 +0.29 24 15 272 0
30JUL26 46.00 P 2.80 2.80 2.80 2.42 +0.34 24 15 30 +15
30JUL26 47.00 P 3.60 3.60 3.60 3.05 +0.38 24 15 55 +15
30JUL26 48.00 P 0.00 0.00 0.00 3.64 +0.31 23 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 4.39 +0.44 23 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.20 +0.47 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.41 +0.50 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.12 +0.82 34 0 0 0
30JUL26 57.50 P 13.23 13.23 13.23 12.68 +0.90 41 15 15 +15
30JUL26 60.00 P 0.00 0.00 0.00 15.25 +0.97 48 0 0 0
30JUL26 62.50 P 18.18 18.18 18.18 17.83 - 54 15 15 -
28AUG26 35.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.18 +0.05 22 0 180 0
28AUG26 39.00 P 0.30 0.30 0.30 0.29 +0.07 22 32 32 +32
28AUG26 40.00 P 0.00 0.00 0.00 0.43 +0.09 22 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.63 +0.12 22 0 159 0
28AUG26 42.00 P 0.00 0.00 0.00 0.89 +0.16 22 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 1.21 +0.19 23 0 3 0
28AUG26 44.00 P 1.86 1.86 1.86 1.61 +0.24 23 3 58 +3
28AUG26 45.00 P 0.00 0.00 0.00 2.08 +0.28 23 0 400 0
28AUG26 46.00 P 0.00 0.00 0.00 2.63 +0.33 23 0 47 0
28AUG26 47.00 P 0.00 0.00 0.00 3.25 +0.37 23 0 30 0
28AUG26 48.00 P 0.00 0.00 0.00 3.82 +0.29 22 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.54 +0.42 22 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.32 +0.44 22 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.47 +0.48 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.13 +0.81 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.68 +0.89 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.25 +0.97 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.83 - 48 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 22 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 45 0
29SEP26 35.00 P 0.12 0.15 0.12 0.07 +0.02 22 45 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 +0.05 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 +0.07 23 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.42 +0.09 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.60 +0.12 22 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 +0.16 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.12 +0.19 23 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.47 +0.23 23 0 15 0
29SEP26 44.00 P 2.32 2.32 2.32 1.88 +0.26 23 15 62 0
29SEP26 45.00 P 2.90 2.90 2.90 2.35 +0.29 23 15 15 +15
29SEP26 46.00 P 3.55 3.55 3.55 2.90 +0.33 23 15 15 +15
29SEP26 47.00 P 0.00 0.00 0.00 3.40 +0.36 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.05 +0.39 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.75 +0.41 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.51 +0.44 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.58 +0.48 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.17 +0.80 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.68 +0.89 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.25 +0.97 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.83 - 43 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 +0.04 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.53 +0.04 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.72 +0.05 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.95 +0.07 22 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.22 +0.09 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.53 +0.09 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 1.92 +0.12 22 0 2 0
30DEC26 44.00 P 2.92 2.92 2.92 2.35 +0.16 22 15 135 +15
30DEC26 45.00 P 0.00 0.00 0.00 2.82 +0.16 22 0 152 0
30DEC26 46.00 P 4.10 4.13 4.10 3.37 +0.20 22 30 40 +25
30DEC26 47.00 P 0.00 0.00 0.00 3.84 +0.11 21 0 7 0
30DEC26 48.00 P 0.00 0.00 0.00 4.46 +0.24 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.13 +0.28 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.84 +0.29 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.05 +0.61 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.29 +0.73 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.72 +0.85 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.25 +0.96 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.83 - 36 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 3 0
30MAR27 32.00 P 0.17 0.17 0.13 0.12 +0.02 21 156 184 +154
30MAR27 33.00 P 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.24 +0.04 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.34 +0.05 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.46 +0.07 21 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.61 +0.09 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.80 +0.09 21 0 28 0
30MAR27 39.00 P 1.08 1.08 1.08 1.02 +0.11 21 2 43 +2
30MAR27 40.00 P 0.00 0.00 0.00 1.27 +0.11 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.59 +0.15 22 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.93 +0.17 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.33 +0.19 22 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.77 +0.22 22 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.25 +0.23 22 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.80 +0.27 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.36 +0.27 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.86 +0.31 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.49 +0.31 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.19 +0.35 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.32 +0.64 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.46 +0.74 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.80 +0.85 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.27 +0.95 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.83 - 32 0 0 -
TOTAL PUT 782 25,524 +287
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$ 190.60
28MAY26 140.00 C 0.00 0.00 0.00 51.26 +2.15 75 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 48.79 +2.17 72 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 46.33 +2.20 69 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 43.42 +1.77 51 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 41.01 +1.83 52 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 38.37 +1.66 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 35.90 +1.74 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 33.45 +1.60 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 31.03 +1.57 40 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 28.64 +1.53 40 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 26.29 +1.48 40 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 23.99 +1.42 40 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 21.76 +1.35 40 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 19.60 +1.26 40 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 17.54 +1.17 40 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 15.57 +1.07 40 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 13.72 +0.97 40 0 51 0
28MAY26 182.50 C 0.00 0.00 0.00 12.00 +0.87 40 0 126 0
28MAY26 185.00 C 0.00 0.00 0.00 10.41 +0.63 40 0 196 0
28MAY26 187.50 C 9.12 9.12 9.12 8.93 +0.64 40 15 131 +12
28MAY26 190.00 C 7.27 7.97 7.27 7.63 +0.56 40 52 111 +42
28MAY26 192.50 C 6.26 6.26 6.26 6.45 +0.47 40 15 131 -15
28MAY26 195.00 C 5.59 5.59 5.59 5.38 +0.35 40 3 200 0
28MAY26 197.50 C 0.00 0.00 0.00 4.50 +0.32 40 0 121 0
28MAY26 200.00 C 0.00 0.00 0.00 3.73 +0.27 40 0 119 0
28MAY26 205.00 C 3.13 3.18 3.13 2.51 +0.16 40 29 99 +14
28MAY26 210.00 C 2.22 2.24 1.90 1.60 +0.08 40 42 83 -2
28MAY26 215.00 C 1.34 1.48 1.34 0.99 +0.04 40 32 86 +30
28MAY26 220.00 C 0.00 0.00 0.00 0.59 +0.03 40 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 51.80 +1.82 50 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 49.40 +1.79 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 47.03 +1.81 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 44.62 +1.85 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 42.30 +1.81 46 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 40.00 +1.75 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.58 +1.56 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.37 +1.48 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.90 +1.13 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.79 +1.31 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.75 +1.26 41 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 26.77 +1.20 41 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 24.87 +1.15 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 23.03 +1.08 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 21.28 +1.02 41 0 24 0
29JUN26 177.50 C 0.00 0.00 0.00 19.60 +0.96 41 0 61 0
29JUN26 180.00 C 0.00 0.00 0.00 18.01 +0.89 41 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 16.50 +0.83 41 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 15.08 +0.34 41 0 2,198 0
29JUN26 187.50 C 14.18 14.18 13.35 13.80 +0.38 41 73 103 +73
29JUN26 190.00 C 12.93 13.16 12.12 12.51 +0.65 41 48 67 +28
29JUN26 192.50 C 0.00 0.00 0.00 11.35 +0.59 41 0 48 0
29JUN26 195.00 C 10.80 10.80 10.07 10.27 +0.51 41 30 75 0
29JUN26 197.50 C 10.22 10.22 9.85 9.28 +0.44 41 30 94 +30
29JUN26 200.00 C 0.00 0.00 0.00 8.35 +0.37 41 0 395 0
29JUN26 205.00 C 7.41 7.41 7.41 6.79 +0.30 41 2 715 +2
29JUN26 210.00 C 6.02 6.02 6.02 5.44 +0.28 42 1 364 0
29JUN26 215.00 C 4.90 4.90 4.90 4.28 +0.22 41 1 17 0
29JUN26 220.00 C 3.96 3.96 3.96 3.33 +0.16 41 2 22 +2
29JUN26 225.00 C 3.16 3.16 3.16 2.49 +0.11 41 1 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.91 +0.09 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.45 +0.06 41 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.09 +0.04 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.60 +0.02 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.24 +0.01 41 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 46.05 +1.60 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.69 +1.16 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.55 +1.20 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.45 +1.19 44 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.81 +1.49 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.11 +1.46 42 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 33.18 +0.95 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.31 +1.13 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 29.51 +1.09 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 27.76 +1.04 42 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 26.08 +0.99 42 0 42 0
30JUL26 175.00 C 23.53 23.53 23.53 24.46 +0.93 42 2 36 0
30JUL26 177.50 C 0.00 0.00 0.00 22.91 +0.88 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 21.43 +0.84 42 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 20.01 +0.77 42 0 50 0
30JUL26 185.00 C 0.00 0.00 0.00 18.66 +0.69 42 0 15 0
30JUL26 187.50 C 17.65 17.65 17.65 17.41 +0.67 42 6 21 +6
30JUL26 190.00 C 16.20 16.20 16.20 16.19 +0.61 42 6 29 +6
30JUL26 192.50 C 15.46 15.46 15.46 15.04 +0.56 42 6 6 +6
30JUL26 195.00 C 14.17 14.17 14.17 13.98 +0.51 42 6 21 +6
30JUL26 197.50 C 12.75 12.75 12.75 13.07 +0.56 42 15 15 0
30JUL26 200.00 C 12.53 12.53 12.53 12.01 +0.39 42 15 18 +15
30JUL26 205.00 C 11.15 11.15 11.15 10.37 +0.37 43 15 45 +15
30JUL26 210.00 C 9.54 9.54 9.11 8.86 +0.35 43 17 33 +2
30JUL26 215.00 C 8.27 8.27 7.74 7.47 +0.29 43 60 105 +45
30JUL26 220.00 C 0.00 0.00 0.00 6.27 +0.41 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 5.08 +0.18 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 4.23 +0.15 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.50 +0.11 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.89 +0.09 42 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 45.67 +1.90 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 43.93 +2.04 47 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 41.94 +1.96 47 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 40.00 +2.05 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 38.12 +1.61 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 36.28 +1.97 46 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 33.86 +1.27 44 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 32.17 +1.28 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 30.54 +1.26 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 28.96 +1.23 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 27.43 +1.19 43 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 25.97 +0.96 44 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 24.55 +0.91 43 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 23.20 +1.14 44 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 21.90 +0.82 44 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 20.65 +0.78 43 0 15 0
28AUG26 190.00 C 19.60 19.60 19.50 19.46 +0.66 44 4 19 +4
28AUG26 192.50 C 0.00 0.00 0.00 18.39 +0.62 44 0 15 0
28AUG26 195.00 C 17.46 17.46 17.46 17.26 +0.57 44 15 30 +15
28AUG26 197.50 C 16.42 16.42 16.42 16.23 +0.51 44 2 2 +2
28AUG26 200.00 C 0.00 0.00 0.00 15.27 +0.47 44 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 13.49 +0.37 44 0 26 0
28AUG26 210.00 C 12.22 12.22 11.94 11.91 +0.31 44 60 60 +50
28AUG26 215.00 C 11.12 11.12 10.62 10.59 - 44 47 47 -
28AUG26 220.00 C 9.84 9.89 9.30 9.24 - 44 21 20 -
28AUG26 225.00 C 0.00 0.00 0.00 8.04 - 44 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 55.47 +2.17 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 53.40 +2.15 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 51.23 +1.99 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 49.22 +1.95 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 47.25 +1.90 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 45.31 +1.46 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 43.43 +1.96 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.58 +1.71 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.79 +1.67 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 38.04 +1.62 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.81 +2.01 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 34.72 +1.53 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 33.12 +1.47 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 31.57 +1.42 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 29.84 +1.14 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 28.42 +1.11 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 27.06 +1.11 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 25.74 +1.04 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 24.47 +0.76 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 23.35 +0.82 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.18 +0.79 44 0 0 0
29SEP26 192.50 C 21.24 21.24 21.24 21.06 +0.75 44 3 3 +3
29SEP26 195.00 C 0.00 0.00 0.00 19.99 +0.81 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 18.97 +0.76 44 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 18.00 +0.65 44 0 273 0
29SEP26 205.00 C 16.48 16.48 16.48 16.19 +0.59 44 8 15 0
29SEP26 210.00 C 0.00 0.00 0.00 14.55 +0.53 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 13.15 +0.62 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 11.72 +0.53 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 10.42 +0.77 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.98 +0.42 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 7.96 +0.38 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 7.05 +0.34 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.23 +0.31 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.67 +0.29 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.85 +0.25 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.27 +0.22 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.87 +0.20 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 59.32 +2.23 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 57.35 +2.11 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 55.48 +2.05 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 53.65 +2.00 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 51.87 +1.95 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 50.11 +1.89 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 48.40 +1.83 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 46.74 +1.78 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 45.11 +1.72 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 43.92 +2.06 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 42.37 +2.00 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.87 +1.55 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 39.40 +1.89 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 38.02 +1.89 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.62 +1.82 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 35.30 +1.79 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 34.00 +1.39 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.74 +1.60 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.54 +1.58 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 30.36 +1.33 45 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 28.77 +0.84 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 27.69 +0.81 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 26.64 +0.78 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 25.63 +0.75 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 24.66 +0.73 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 22.91 +0.77 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.13 +0.64 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.55 +0.60 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.09 +0.70 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.64 +0.56 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.30 +0.53 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 13.65 +0.48 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.54 +0.45 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.51 +0.41 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.56 +0.38 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.68 +0.35 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.87 +0.32 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.13 +0.30 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 62.81 +2.42 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 61.03 +2.36 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 59.29 +2.32 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 57.57 +2.25 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 55.79 +2.10 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 54.15 +2.04 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 52.65 +2.09 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 51.09 +2.04 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 49.91 +2.34 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.32 +2.19 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 46.86 +2.14 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 45.50 +2.15 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.05 +2.04 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.70 +1.99 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.38 +1.94 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 40.10 +1.90 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.86 +1.86 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.76 +1.93 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.62 +1.93 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.48 +1.89 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.38 +1.36 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 33.20 +1.30 45 0 0 0
30MAR27 195.00 C 32.00 32.00 32.00 32.16 +1.13 45 40 40 +40
30MAR27 197.50 C 0.00 0.00 0.00 31.16 +1.11 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.18 +1.08 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.29 +1.01 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.48 +0.78 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.77 +0.87 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.16 +1.59 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.65 +1.31 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.24 +1.36 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.60 +0.82 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.46 +0.86 44 0 0 0
TOTAL CALL 724 8,848 +431
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.13 -0.08 40 0 245 0
28MAY26 160.00 P 0.00 0.00 0.00 0.20 -0.12 40 0 176 0
28MAY26 162.50 P 0.00 0.00 0.00 0.31 -0.16 40 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 0.45 -0.21 40 0 81 0
28MAY26 167.50 P 0.00 0.00 0.00 0.65 -0.27 40 0 110 0
28MAY26 170.00 P 0.00 0.00 0.00 0.91 -0.39 40 0 2,895 0
28MAY26 172.50 P 1.47 1.47 1.41 1.30 -0.44 40 49 38 +17
28MAY26 175.00 P 1.70 1.87 1.70 1.75 -0.52 40 20 54 -14
28MAY26 177.50 P 0.00 0.00 0.00 2.30 -0.62 41 0 111 0
28MAY26 180.00 P 0.00 0.00 0.00 2.95 -0.70 41 0 113 0
28MAY26 182.50 P 3.31 3.31 3.31 3.74 -0.76 41 9 74 +9
28MAY26 185.00 P 0.00 0.00 0.00 4.71 -0.79 41 0 77 0
28MAY26 187.50 P 0.00 0.00 0.00 5.64 -0.99 40 0 68 0
28MAY26 190.00 P 6.70 6.70 6.07 6.78 -1.13 40 21 88 +1
28MAY26 192.50 P 0.00 0.00 0.00 8.11 -0.91 40 0 73 0
28MAY26 195.00 P 9.35 9.76 9.35 9.59 -1.44 40 29 42 +12
28MAY26 197.50 P 0.00 0.00 0.00 11.13 -1.39 40 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 12.86 -1.42 40 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 16.60 -1.53 40 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 20.72 -1.62 40 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 25.15 -1.65 40 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 29.78 -2.18 40 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 34.56 -2.55 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 39.45 -2.31 40 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 44.40 -1.70 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 49.40 -1.70 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 54.40 -1.70 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 59.40 -1.70 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 64.40 -1.70 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 69.40 -1.70 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 74.40 -1.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.29 -0.09 41 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.39 -0.11 41 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.52 -0.14 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.68 -0.16 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 0.86 -0.21 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.11 -0.23 41 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.37 -0.30 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 1.72 -0.32 41 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 2.09 -0.40 41 0 32 0
29JUN26 165.00 P 0.00 0.00 0.00 2.56 -0.51 41 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 3.15 -0.52 41 0 123 0
29JUN26 170.00 P 0.00 0.00 0.00 3.77 -0.56 41 0 194 0
29JUN26 172.50 P 0.00 0.00 0.00 4.44 -0.55 41 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 5.21 -0.55 42 0 2,150 0
29JUN26 177.50 P 0.00 0.00 0.00 6.01 -0.60 41 0 87 0
29JUN26 180.00 P 0.00 0.00 0.00 6.86 -0.69 41 0 107 0
29JUN26 182.50 P 0.00 0.00 0.00 7.82 -0.77 41 0 105 0
29JUN26 185.00 P 0.00 0.00 0.00 8.87 -0.84 41 0 85 0
29JUN26 187.50 P 0.00 0.00 0.00 10.01 -0.93 41 0 85 0
29JUN26 190.00 P 10.99 11.30 10.59 11.14 -1.11 41 29 124 +20
29JUN26 192.50 P 0.00 0.00 0.00 12.55 -1.50 41 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 14.03 -1.08 41 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 15.50 -1.69 41 0 30 0
29JUN26 200.00 P 16.20 16.20 16.20 17.17 -1.12 41 10 300 0
29JUN26 205.00 P 0.00 0.00 0.00 20.41 -1.35 41 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 24.02 -1.44 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 27.91 -2.06 41 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 32.02 -1.89 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 36.30 -1.92 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 41.50 -1.46 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 46.25 -1.55 48 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 50.90 -1.38 49 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 55.39 -1.58 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 59.72 -1.51 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 64.48 -2.02 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 69.42 -1.71 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 74.40 -1.70 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.55 -0.24 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 1.85 -0.32 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.23 -0.32 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 2.61 -0.38 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.08 -0.42 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 3.59 -0.42 42 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 4.12 -0.55 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 4.78 -0.55 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 5.44 -0.59 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 6.19 -0.74 42 0 20 0
30JUL26 172.50 P 6.86 6.86 6.86 7.10 -0.59 42 15 30 0
30JUL26 175.00 P 0.00 0.00 0.00 7.93 -0.65 42 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 8.85 -0.70 42 0 70 0
30JUL26 180.00 P 0.00 0.00 0.00 9.83 -0.75 42 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 10.90 -0.80 42 0 60 0
30JUL26 185.00 P 11.44 11.44 11.44 12.04 -0.85 42 15 81 +15
30JUL26 187.50 P 12.66 13.54 12.66 13.21 -1.17 42 31 75 +30
30JUL26 190.00 P 0.00 0.00 0.00 14.52 -0.97 42 0 0 0
30JUL26 192.50 P 15.82 16.06 15.63 15.79 -1.20 42 21 21 +21
30JUL26 195.00 P 17.13 17.13 17.13 17.28 -1.01 42 6 22 +6
30JUL26 197.50 P 18.60 18.60 18.53 18.78 -1.09 42 14 6 -2
30JUL26 200.00 P 0.00 0.00 0.00 20.34 -1.17 42 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 23.59 -1.56 42 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 26.97 -1.74 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 30.57 -1.96 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 34.39 -2.07 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 38.45 -2.14 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 42.47 -2.37 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 46.75 -2.07 41 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 51.74 -2.50 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.31 -0.35 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.83 -0.35 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.35 -0.35 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 4.91 -0.46 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.58 -0.47 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.26 -0.46 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 6.96 -0.59 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 7.81 -0.59 44 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 8.66 -0.55 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 9.54 -0.58 44 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 10.47 -0.65 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 11.46 -0.69 43 0 0 0
28AUG26 180.00 P 11.98 11.98 11.98 12.52 -0.73 43 2 2 +2
28AUG26 182.50 P 13.07 13.07 13.07 13.62 -0.80 43 1 1 +1
28AUG26 185.00 P 14.24 14.24 14.24 14.80 -0.84 43 1 1 +1
28AUG26 187.50 P 15.44 15.44 15.44 16.01 -0.92 43 2 2 +2
28AUG26 190.00 P 0.00 0.00 0.00 17.31 -0.97 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 18.71 -0.86 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 20.12 -0.94 43 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 21.60 -1.00 43 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 23.14 -1.30 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 26.21 -1.52 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 29.67 -1.56 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 32.89 - 43 0 0 -
28AUG26 220.00 P 0.00 0.00 0.00 36.75 - 43 0 0 -
28AUG26 225.00 P 0.00 0.00 0.00 40.48 - 43 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 2.77 -0.22 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.16 -0.22 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.58 -0.30 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.11 -0.30 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 4.64 -0.29 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.17 -0.37 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.83 -0.39 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 6.51 -0.40 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.20 -0.40 43 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 7.96 -0.50 43 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 8.81 -0.51 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 9.67 -0.51 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 10.54 -0.66 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 11.54 -0.64 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 12.50 -0.72 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.48 -0.82 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 14.64 -0.81 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 15.80 -0.98 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 16.83 -1.21 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.17 -0.97 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 19.59 -0.91 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 20.96 -1.17 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.38 -1.22 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.86 -1.25 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.25 -1.36 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.43 -1.46 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 31.84 -1.48 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 34.98 -2.05 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.63 -2.03 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 42.40 -2.23 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 46.28 -2.18 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 50.29 -2.21 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 54.41 -2.26 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 58.60 -2.33 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 62.85 -2.84 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 67.65 -3.07 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 72.76 -2.78 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 78.14 -2.18 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.60 -0.29 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 6.15 -0.33 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 6.80 -0.38 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.50 -0.39 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.21 -0.38 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 8.91 -0.40 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 9.69 -0.50 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 10.57 -0.50 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.45 -0.50 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 12.34 -0.52 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 13.23 -0.59 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 13.90 -0.84 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 14.89 -0.87 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 15.94 -0.90 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.12 -0.85 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.38 -0.76 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.49 -0.86 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 20.79 -0.82 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.06 -0.85 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 23.27 -0.99 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.66 -0.98 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 26.05 -0.97 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.56 -0.90 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.04 -0.92 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.55 -1.17 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.62 -1.34 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 36.83 -1.47 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 39.99 -1.78 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 43.52 -1.83 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 47.15 -1.91 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 50.88 -1.88 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 54.71 -1.65 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 58.62 -1.50 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 62.60 -1.52 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 66.69 -1.46 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.85 -1.51 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.06 -1.56 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.29 -1.62 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.05 -0.35 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 8.77 -0.35 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.49 -0.35 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 9.91 -0.37 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 10.71 -0.44 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 11.58 -0.82 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.45 -0.45 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 13.33 -0.87 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.20 -0.47 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 15.29 -0.43 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 16.22 -0.56 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 17.28 -1.11 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.35 -0.83 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 19.47 -0.70 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 20.49 -0.89 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 21.75 -0.87 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 22.96 -0.94 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.21 -1.01 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 25.49 -1.15 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 26.81 -1.22 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 28.17 -1.10 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 29.56 -1.13 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 30.93 -1.23 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.43 -1.22 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.03 -0.50 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.12 -0.33 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.19 -1.75 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.61 -1.68 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.05 -1.62 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 50.59 -1.60 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 54.23 -1.53 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.95 -1.66 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.75 -1.60 43 0 0 0
TOTAL PUT 275 13,249 +121
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$ 8.03
28MAY26 4.90 C 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.04 -0.01 76 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.79 0.00 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.54 0.00 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.29 0.00 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.04 -0.01 39 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.79 -0.01 30 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.55 -0.03 28 0 92 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 -0.02 26 0 563 0
28MAY26 8.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 696 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 0.00 27 0 665 0
28MAY26 8.50 C 0.02 0.02 0.02 0.02 -0.01 26 60 165 +57
28MAY26 8.75 C 0.01 0.01 0.01 0.01 0.00 29 53 197 +53
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 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 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.04 -0.02 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.79 -0.02 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.54 -0.02 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.29 -0.02 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 -0.01 34 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.79 -0.01 27 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 -0.03 25 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 0.00 26 0 31 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 507 0
29JUN26 8.25 C 0.10 0.10 0.10 0.10 -0.01 25 140 1,034 +70
29JUN26 8.50 C 0.00 0.00 0.00 0.06 0.00 26 0 741 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 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 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.04 -0.02 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.79 -0.02 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.54 -0.02 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.29 -0.02 37 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.37 -0.01 25 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.25 0.00 26 0 22 0
30JUL26 8.25 C 0.00 0.00 0.00 0.17 0.00 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.08 0.00 27 0 178 0
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 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
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 2.53 -0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.04 -0.02 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.79 -0.02 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.54 -0.02 39 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.29 -0.02 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.04 -0.01 28 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.59 0.00 26 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.22 0.00 26 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 0.00 26 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 -0.02 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.79 -0.02 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 -0.02 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.02 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 -0.01 26 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.01 24 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 -0.01 24 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 -0.02 24 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.01 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.01 24 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 0.00 0.00 0.00 0.06 0.00 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 3.13 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 -0.03 0 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.28 -0.03 0 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 -0.02 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 -0.02 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 -0.02 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 -0.02 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 -0.01 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 -0.01 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.01 24 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.01 25 0 599 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.02 24 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.01 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 0.00 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.01 24 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 0.13 -0.01 24 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 0.08 -0.01 24 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 3.13 -0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.28 -0.03 0 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 2.04 -0.02 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.79 -0.02 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.54 -0.03 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.34 -0.02 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.14 0.00 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.99 +0.02 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 0.00 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.01 25 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 0.00 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 0.00 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 0.00 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 +0.01 26 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.01 26 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 0.00 26 0 0 0
TOTAL CALL 253 8,834 +180
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 959 0
28MAY26 7.00 P 0.03 0.03 0.03 0.03 0.00 29 112 899 0
28MAY26 7.25 P 0.07 0.07 0.07 0.07 0.00 28 3 534 -3
28MAY26 7.50 P 0.15 0.15 0.15 0.14 0.00 26 30 107 -30
28MAY26 7.75 P 0.27 0.27 0.27 0.27 0.00 25 5 133 +5
28MAY26 8.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.68 +0.01 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.43 +0.03 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.67 0.00 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.92 +0.01 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.17 +0.01 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.42 +0.02 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.92 +0.02 75 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.42 +0.02 84 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 26 0 284 0
29JUN26 7.00 P 0.07 0.07 0.07 0.07 0.00 25 15 383 0
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 0.23 +0.01 24 0 357 0
29JUN26 7.75 P 0.36 0.36 0.36 0.36 0.00 24 30 282 -30
29JUN26 8.00 P 0.00 0.00 0.00 0.53 +0.01 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.73 +0.01 26 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 0.94 +0.01 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.17 +0.01 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.43 +0.03 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.67 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.92 +0.01 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.17 +0.01 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.42 +0.02 43 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 +0.02 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.42 +0.02 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.92 +0.04 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.42 +0.04 66 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 35 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 0.00 0.00 0.00 0.21 0.00 26 0 240 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 0.00 25 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.44 +0.01 25 0 25 0
30JUL26 8.00 P 0.00 0.00 0.00 0.60 0.00 26 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.99 +0.01 27 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.20 +0.01 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.44 +0.04 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.93 +0.02 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.17 +0.01 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.42 +0.02 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.92 +0.02 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.42 +0.02 46 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 0.00 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 0.17 0.17 0.17 0.18 +0.02 26 7 37 +7
28AUG26 7.25 P 0.00 0.00 0.00 0.26 +0.02 26 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.36 +0.01 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 0.00 0.00 0.00 0.65 +0.01 26 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.23 +0.03 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.45 +0.03 26 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.68 +0.01 27 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.93 +0.02 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.17 +0.01 30 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.42 +0.02 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.92 +0.02 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.42 +0.02 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 26 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 0.00 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 24 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.01 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.01 24 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 +0.02 25 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 +0.01 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 0.00 24 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 0.00 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 +0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 +0.02 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.93 +0.02 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.18 +0.02 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 +0.02 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 +0.02 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.42 +0.02 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 +0.04 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.42 +0.04 44 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 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 0.00 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 0.00 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.01 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.01 25 0 38 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 +0.01 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 0.00 24 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.01 24 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 0.00 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 +0.02 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 +0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.73 +0.03 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 +0.03 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.18 +0.02 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.42 +0.02 25 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 +0.02 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.42 +0.02 32 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 0.09 +0.01 26 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 0.00 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.01 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 +0.02 25 0 152 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 0.00 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 +0.01 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 +0.01 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 +0.01 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 +0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.58 +0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.78 +0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.98 +0.02 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.20 +0.02 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.43 +0.03 24 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.92 +0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.42 +0.02 29 0 0 0
TOTAL PUT 202 13,655 -51
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$ 99.75
29JUN26 99.99 C 0.00 0.00 0.00 5.75 -0.62 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 4.37 -0.51 39 0 52 0
29JUN26 106.66 C 0.00 0.00 0.00 3.22 -0.53 39 0 94 0
29JUN26 109.99 C 0.00 0.00 0.00 2.33 -0.44 38 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 1.65 -0.36 38 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 1.14 -0.29 38 0 64 0
29JUN26 119.99 C 0.00 0.00 0.00 0.78 -0.22 38 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 0.52 -0.17 38 0 36 0
29JUN26 126.65 C 0.00 0.00 0.00 0.34 -0.13 38 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.22 -0.10 38 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.14 -0.07 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.09 -0.05 38 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.06 -0.03 38 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.04 -0.02 39 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.02 -0.01 40 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
TOTAL CALL 0 1,204 0
29JUN26 99.99 P 0.00 0.00 0.00 5.81 +0.18 37 0 74 0
29JUN26 103.32 P 0.00 0.00 0.00 7.86 +0.35 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 10.39 +0.56 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 12.73 +0.41 39 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 15.69 +0.69 42 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 18.40 +0.58 41 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 21.67 +0.89 45 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 23.85 +0.05 31 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 26.96 +0.51 0 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 30.76 +0.84 44 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 33.97 +0.86 45 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 37.92 +1.79 60 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 40.39 +0.82 41 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 43.61 +0.73 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 46.90 +0.81 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 50.29 +0.91 37 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 53.61 +0.93 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 56.94 +0.96 43 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 60.25 +0.89 38 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 63.58 +0.96 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 66.90 +0.90 0 0 0 0
TOTAL PUT 0 761 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 99.75
08MAY26 77.50 C 0.00 0.00 0.00 22.25 -0.96 0 0 0 -3
08MAY26 80.00 C 0.00 0.00 0.00 19.75 -0.97 0 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 17.25 -0.97 0 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 14.75 -0.97 0 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 12.25 -0.97 0 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 9.75 -0.97 0 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 7.25 -0.98 0 0 0 0
08MAY26 95.00 C 5.07 5.07 5.07 4.75 -1.00 0 17 0 -32
08MAY26 97.50 C 3.30 3.30 2.30 2.25 -1.15 0 24 0 -63
08MAY26 100.00 C 1.17 1.24 0.08 0.00 -1.45 0 310 180 +106
08MAY26 102.50 C 0.20 0.29 0.05 0.00 -0.40 0 110 248 -19
08MAY26 105.00 C 0.01 0.01 0.01 0.00 -0.08 0 9 362 0
08MAY26 107.50 C 0.02 0.02 0.02 0.00 -0.01 0 1 294 -1
08MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
08MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
08MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
08MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
08MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
08MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
08MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
08MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 22.55 -0.69 109 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 20.04 -0.71 97 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 17.29 -0.96 0 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 14.79 -0.96 0 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 12.31 -0.96 40 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 9.85 -0.98 39 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 7.49 -0.99 39 0 0 0
15MAY26 95.00 C 6.40 6.40 6.32 5.44 -0.92 42 18 93 0
15MAY26 97.50 C 3.74 3.74 3.74 3.59 -0.84 41 1 86 0
15MAY26 100.00 C 2.80 2.80 2.12 2.12 -0.76 40 12 103 +6
15MAY26 102.50 C 1.75 1.80 1.16 1.14 -0.62 40 229 322 +54
15MAY26 105.00 C 1.00 1.00 0.62 0.54 -0.46 39 179 361 +74
15MAY26 107.50 C 0.40 0.47 0.32 0.23 -0.28 39 344 298 -236
15MAY26 110.00 C 0.31 0.31 0.27 0.09 -0.15 39 42 169 +38
15MAY26 112.50 C 0.19 0.19 0.19 0.03 -0.07 39 3 102 +3
15MAY26 115.00 C 0.06 0.06 0.06 0.01 -0.03 40 1 38 +1
15MAY26 117.50 C 0.03 0.03 0.03 0.01 -0.01 45 1 3 +1
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
15MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAY26 50.00 C 0.00 0.00 0.00 49.97 -0.80 140 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 47.48 -0.80 132 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 44.98 -0.80 123 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 42.49 -0.80 116 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 40.00 -0.79 108 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 37.51 -0.78 101 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 35.02 -0.78 94 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 32.28 -1.02 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 30.03 -0.77 80 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 27.54 -0.77 74 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 25.60 -0.47 90 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 22.56 -0.78 61 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 20.04 -0.99 53 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 17.42 -1.15 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.15 -0.81 45 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 12.64 -0.96 38 0 60 0
28MAY26 90.00 C 10.80 10.80 10.80 10.40 -0.95 38 1 2,818 +1
28MAY26 92.50 C 9.73 9.73 9.73 8.40 -0.96 39 1 1,165 -1
28MAY26 95.00 C 0.00 0.00 0.00 6.53 -0.85 39 0 1,185 0
28MAY26 97.50 C 4.85 4.85 4.85 5.01 -0.50 40 13 1,263 +13
28MAY26 100.00 C 4.23 4.30 3.53 3.62 -0.68 39 493 3,077 +388
28MAY26 102.50 C 2.90 2.98 2.53 2.55 -0.58 39 208 1,601 +107
28MAY26 105.00 C 2.27 2.45 1.81 1.72 -0.50 39 1,082 5,077 +223
28MAY26 107.50 C 1.66 1.69 1.27 1.12 -0.42 38 195 1,425 -45
28MAY26 110.00 C 1.17 1.18 0.90 0.71 -0.31 38 221 2,984 -40
28MAY26 112.50 C 0.81 0.81 0.71 0.43 -0.23 38 81 1,081 +46
28MAY26 115.00 C 0.56 0.56 0.50 0.25 -0.16 38 15 1,476 +2
28MAY26 117.50 C 0.39 0.45 0.39 0.14 -0.11 38 29 1,010 -5
28MAY26 120.00 C 0.30 0.34 0.29 0.08 -0.07 38 40 1,970 -29
28MAY26 122.50 C 0.25 0.26 0.21 0.05 -0.04 39 30 917 0
28MAY26 125.00 C 0.19 0.21 0.18 0.03 -0.02 40 54 809 -13
28MAY26 127.50 C 0.16 0.17 0.15 0.02 -0.01 41 11 314 -11
28MAY26 130.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 964 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 50.18 -0.71 102 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.65 -0.76 94 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.20 -0.64 90 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 42.71 -0.62 84 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.00 -1.15 67 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.71 -0.65 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.20 -0.66 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.75 -0.61 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.30 -0.62 60 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 27.68 -0.77 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.60 -0.50 57 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.89 -0.75 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.50 -0.83 44 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 17.92 -1.11 38 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.72 -0.92 38 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 13.57 -1.07 37 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 11.84 -0.87 39 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 10.05 -0.81 39 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 8.51 -0.49 39 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 7.06 -0.54 39 0 1,245 0
29JUN26 100.00 C 6.31 6.45 5.91 5.76 -0.57 39 13 7,054 +3
29JUN26 102.50 C 5.80 5.80 4.64 4.69 -0.57 39 37 934 -13
29JUN26 105.00 C 4.28 4.28 3.80 3.75 -0.55 39 304 4,800 -18
29JUN26 107.50 C 3.46 3.46 3.09 2.98 -0.46 39 79 1,990 -30
29JUN26 110.00 C 3.03 3.03 2.54 2.33 -0.39 39 82 3,559 -20
29JUN26 112.50 C 2.38 2.38 2.16 1.80 -0.33 38 57 1,278 -45
29JUN26 115.00 C 1.96 1.96 1.74 1.36 -0.31 38 79 2,855 -11
29JUN26 117.50 C 1.70 1.70 1.45 1.04 -0.24 38 55 1,979 -8
29JUN26 120.00 C 1.20 1.20 1.18 0.78 -0.18 38 35 3,224 +5
29JUN26 122.50 C 1.10 1.10 1.10 0.58 -0.16 38 2 957 0
29JUN26 125.00 C 0.93 0.93 0.85 0.42 -0.13 38 14 1,326 +9
29JUN26 127.50 C 0.00 0.00 0.00 0.31 -0.09 38 0 642 0
29JUN26 130.00 C 0.65 0.65 0.63 0.22 -0.08 38 16 2,080 +14
29JUN26 132.50 C 0.00 0.00 0.00 0.16 -0.06 38 0 622 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 360 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 481 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 135 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 607 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
30JUL26 50.00 C 0.00 0.00 0.00 50.18 -0.71 82 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 47.65 -0.76 76 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 45.20 -0.64 72 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 42.73 -0.61 68 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 40.24 -0.91 64 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 37.81 -0.86 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 35.20 -0.68 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 32.75 -0.66 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 30.30 -0.92 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 28.24 -0.64 51 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 25.95 -0.53 50 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 23.56 -0.61 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 21.02 -0.98 41 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 18.88 -0.93 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 16.61 -1.15 38 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 14.72 -0.86 38 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 12.96 -0.81 38 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 11.31 -0.80 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 9.91 -0.71 39 0 0 0
30JUL26 97.50 C 8.57 8.57 8.57 8.57 -0.66 39 2 137 +2
30JUL26 100.00 C 7.80 7.80 7.60 7.39 -0.71 39 6 572 +4
30JUL26 102.50 C 0.00 0.00 0.00 6.33 -0.56 39 0 413 0
30JUL26 105.00 C 0.00 0.00 0.00 5.39 -0.57 39 0 346 0
30JUL26 107.50 C 4.80 4.80 4.80 4.51 -0.53 39 30 658 -30
30JUL26 110.00 C 0.00 0.00 0.00 3.78 -0.48 39 0 357 0
30JUL26 112.50 C 0.00 0.00 0.00 3.14 -0.40 39 0 62 0
30JUL26 115.00 C 3.15 3.15 3.15 2.57 -0.40 39 8 138 0
30JUL26 117.50 C 2.75 2.75 2.75 2.13 -0.33 39 2 287 +2
30JUL26 120.00 C 2.35 2.35 2.33 1.73 -0.30 39 42 157 +40
30JUL26 122.50 C 1.99 1.99 1.99 1.41 -0.26 38 11 38 0
30JUL26 125.00 C 0.00 0.00 0.00 1.14 -0.21 38 0 275 0
30JUL26 127.50 C 0.00 0.00 0.00 0.92 -0.19 38 0 245 0
30JUL26 130.00 C 0.00 0.00 0.00 0.74 -0.15 38 0 875 0
30JUL26 132.50 C 1.21 1.21 1.14 0.58 -0.14 38 90 401 -60
30JUL26 135.00 C 0.00 0.00 0.00 0.47 -0.10 38 0 260 0
30JUL26 137.50 C 0.00 0.00 0.00 0.37 -0.09 38 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.29 -0.08 38 0 102 0
30JUL26 142.50 C 0.00 0.00 0.00 0.23 -0.06 38 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 10 0
28AUG26 50.00 C 0.00 0.00 0.00 50.29 -0.60 73 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 47.82 -0.59 69 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 45.80 -0.04 75 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 43.37 +0.02 71 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 40.96 -0.19 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 38.06 -0.61 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 35.78 -0.19 56 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 33.29 -0.28 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 30.91 -0.31 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.44 -0.47 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 26.52 -0.65 47 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.29 -0.64 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 21.83 -0.94 42 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 19.79 -0.88 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 18.16 -0.57 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.83 -0.82 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 14.18 -0.80 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 12.64 -0.74 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 11.30 -0.58 39 0 30 0
28AUG26 97.50 C 10.02 10.02 10.02 10.01 -0.49 39 11 217 0
28AUG26 100.00 C 9.23 9.23 9.23 8.84 -0.71 40 14 388 0
28AUG26 102.50 C 8.13 8.13 7.88 7.78 -0.64 40 26 1,885 +26
28AUG26 105.00 C 7.17 7.17 6.94 6.84 -0.54 40 24 81 0
28AUG26 107.50 C 0.00 0.00 0.00 5.93 -0.55 40 0 79 0
28AUG26 110.00 C 0.00 0.00 0.00 5.14 -0.46 40 0 49 0
28AUG26 112.50 C 4.91 4.91 4.91 4.42 -0.46 39 11 71 +11
28AUG26 115.00 C 4.40 4.40 4.40 3.81 -0.38 39 10 70 +10
28AUG26 117.50 C 3.73 3.73 3.73 3.25 -0.38 39 2 530 0
28AUG26 120.00 C 3.24 3.24 3.24 2.78 -0.31 39 10 60 -10
28AUG26 122.50 C 0.00 0.00 0.00 2.36 -0.31 39 0 39 0
28AUG26 125.00 C 0.00 0.00 0.00 2.00 -0.24 39 0 9 0
28AUG26 127.50 C 0.00 0.00 0.00 1.70 -0.23 39 0 39 0
28AUG26 130.00 C 2.17 2.17 2.17 1.42 -0.21 39 9 13 +6
28AUG26 132.50 C 0.00 0.00 0.00 1.21 -0.18 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.99 -0.18 39 0 1 0
28AUG26 137.50 C 0.00 0.00 0.00 0.85 -0.13 39 0 30 0
28AUG26 140.00 C 0.00 0.00 0.00 0.70 -0.13 39 0 2 0
28AUG26 142.50 C 0.00 0.00 0.00 0.59 -0.09 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.49 -0.09 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.40 -0.09 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.34 -0.06 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 50.52 -0.67 68 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 48.48 -0.30 72 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.03 -0.36 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.37 -0.63 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.96 -0.60 58 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.50 -0.73 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.15 -0.73 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.67 -0.74 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.61 -0.60 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.01 -0.95 44 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 27.12 -0.66 45 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 24.97 -0.68 44 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.68 -0.93 42 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.87 -0.77 42 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 19.11 -0.62 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.86 -1.08 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.23 -0.83 39 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 13.89 -0.67 39 0 305 0
29SEP26 95.00 C 13.80 13.80 13.80 12.51 -0.58 39 30 3,753 0
29SEP26 97.50 C 0.00 0.00 0.00 11.22 -0.59 39 0 2,550 0
29SEP26 100.00 C 0.00 0.00 0.00 10.04 -0.80 39 0 3,775 0
29SEP26 102.50 C 0.00 0.00 0.00 9.01 -0.73 39 0 1,522 0
29SEP26 105.00 C 0.00 0.00 0.00 8.06 -0.52 40 0 6,195 0
29SEP26 107.50 C 0.00 0.00 0.00 7.17 -0.52 40 0 3,318 0
29SEP26 110.00 C 6.81 6.81 6.60 6.30 -0.57 39 21 979 0
29SEP26 112.50 C 0.00 0.00 0.00 5.58 -0.52 39 0 869 0
29SEP26 115.00 C 0.00 0.00 0.00 4.87 -0.51 39 0 1,929 0
29SEP26 117.50 C 0.00 0.00 0.00 4.31 -0.42 39 0 435 0
29SEP26 120.00 C 0.00 0.00 0.00 3.75 -0.43 39 0 2,181 0
29SEP26 122.50 C 0.00 0.00 0.00 3.28 -0.35 39 0 485 0
29SEP26 125.00 C 3.56 3.56 3.56 2.87 -0.34 39 8 483 +8
29SEP26 127.50 C 0.00 0.00 0.00 2.47 -0.33 39 0 1,416 0
29SEP26 130.00 C 2.81 2.81 2.81 2.17 -0.27 39 3 760 +3
29SEP26 132.50 C 0.00 0.00 0.00 1.86 -0.28 39 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.62 -0.22 39 0 1,091 0
29SEP26 137.50 C 2.09 2.09 2.09 1.40 -0.21 39 40 1,352 +40
29SEP26 140.00 C 0.00 0.00 0.00 1.19 -0.21 39 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 1.04 -0.15 39 0 151 0
29SEP26 145.00 C 0.00 0.00 0.00 0.90 -0.15 39 0 636 0
29SEP26 147.50 C 0.00 0.00 0.00 0.75 -0.16 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.66 -0.11 39 0 23 0
29SEP26 152.50 C 0.00 0.00 0.00 0.56 -0.11 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.47 -0.11 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.31 -0.51 61 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 49.30 +0.49 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.85 +0.42 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.29 +0.22 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.04 +0.29 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.53 +0.05 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.42 +0.18 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.18 +0.12 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.02 -0.68 45 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 30.89 -0.80 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.86 -0.77 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 26.89 -0.09 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.09 -0.67 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 23.20 -0.83 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 21.47 -0.28 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.30 -1.26 38 0 345 0
30DEC26 90.00 C 0.00 0.00 0.00 18.49 -0.51 41 250 677 +250
30DEC26 92.50 C 0.00 0.00 0.00 16.53 -1.00 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 15.43 -0.71 39 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 14.28 -0.57 39 0 607 0
30DEC26 100.00 C 13.30 13.30 13.30 13.14 -0.54 40 10 1,515 +10
30DEC26 102.50 C 0.00 0.00 0.00 12.09 -0.51 39 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 11.10 -0.50 40 0 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 10.17 -0.51 39 0 86 0
30DEC26 110.00 C 9.97 9.97 9.97 9.30 -0.51 39 1 2,990 0
30DEC26 112.50 C 8.70 8.77 8.70 8.43 -0.52 39 75 237 +65
30DEC26 115.00 C 8.13 8.16 8.00 7.73 -0.43 39 50 258 +17
30DEC26 117.50 C 0.00 0.00 0.00 7.04 -0.43 39 0 346 0
30DEC26 120.00 C 0.00 0.00 0.00 6.35 -0.43 39 0 846 0
30DEC26 122.50 C 0.00 0.00 0.00 5.82 -0.35 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 5.29 -0.35 39 0 473 0
30DEC26 127.50 C 5.48 5.48 5.48 4.75 -0.36 39 30 1,108 0
30DEC26 130.00 C 0.00 0.00 0.00 4.34 -0.28 39 0 5,169 0
30DEC26 132.50 C 0.00 0.00 0.00 3.83 -0.39 39 0 828 0
30DEC26 135.00 C 0.00 0.00 0.00 3.44 -0.38 39 0 136 0
30DEC26 137.50 C 0.00 0.00 0.00 3.11 -0.32 39 0 136 0
30DEC26 140.00 C 0.00 0.00 0.00 2.83 -0.31 39 0 68 0
30DEC26 142.50 C 0.00 0.00 0.00 2.55 -0.30 39 0 30 0
30DEC26 145.00 C 3.20 3.20 3.20 2.28 -0.28 39 3 231 -1
30DEC26 147.50 C 0.00 0.00 0.00 2.08 -0.16 39 0 0 0
30DEC26 150.00 C 3.00 3.00 3.00 1.88 -0.16 39 1 1 +1
30DEC26 152.50 C 0.00 0.00 0.00 1.69 -0.16 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.51 -0.14 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 52.07 +0.25 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.59 +0.23 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.51 +0.45 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.19 +0.38 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.92 +0.34 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.52 +0.09 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.54 +0.23 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.44 +0.17 44 0 0 0
30MAR27 70.00 C 34.88 34.88 34.88 34.27 -0.95 43 2 13 +2
30MAR27 72.50 C 0.00 0.00 0.00 32.44 +0.09 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.54 +0.07 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.71 -0.01 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.94 -0.02 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.33 -0.66 41 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 23.63 -0.15 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.09 -0.71 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.78 -0.51 40 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 19.09 -0.80 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 17.84 -0.73 39 0 7 0
30MAR27 97.50 C 17.37 17.37 17.37 16.83 -0.48 40 1 21 +1
30MAR27 100.00 C 16.34 16.34 16.34 15.70 -0.46 40 1 423 +1
30MAR27 102.50 C 0.00 0.00 0.00 14.65 -0.43 40 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 13.63 -0.44 40 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 12.63 -0.56 40 0 52 0
30MAR27 110.00 C 0.00 0.00 0.00 11.79 -0.51 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 10.94 -0.51 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 10.09 -0.52 39 0 187 0
30MAR27 117.50 C 0.00 0.00 0.00 9.41 -0.44 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 8.74 -0.43 39 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 8.07 -0.43 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 7.46 -0.37 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 6.94 -0.36 39 0 143 0
30MAR27 130.00 C 6.88 6.88 6.88 6.42 -0.36 39 1 648 +1
30MAR27 132.50 C 0.00 0.00 0.00 5.91 -0.36 39 0 26 0
30MAR27 135.00 C 0.00 0.00 0.00 5.47 -0.29 39 0 17 0
30MAR27 137.50 C 5.73 5.73 5.73 5.08 -0.29 39 7 14 +7
30MAR27 140.00 C 0.00 0.00 0.00 4.56 -0.43 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.19 -0.41 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 3.87 -0.34 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.59 -0.34 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.32 -0.33 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.05 -0.32 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.79 -0.21 39 0 0 0
TOTAL CALL 5,390 153,101 +857
08MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
08MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
08MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
08MAY26 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 129 273 0
08MAY26 95.00 P 0.01 0.03 0.01 0.00 -0.02 0 40 387 0
08MAY26 97.50 P 0.07 0.07 0.01 0.00 -0.15 0 55 706 -2
08MAY26 100.00 P 0.38 0.74 0.13 0.25 -0.50 0 699 0 -935
08MAY26 102.50 P 2.14 2.68 1.50 2.75 +0.52 0 35 0 -570
08MAY26 105.00 P 4.77 5.20 4.77 5.25 +0.87 0 23 0 -306
08MAY26 107.50 P 0.00 0.00 0.00 7.75 +0.91 0 0 0 -46
08MAY26 110.00 P 0.00 0.00 0.00 10.25 +0.93 0 0 0 -21
08MAY26 112.50 P 0.00 0.00 0.00 12.75 +0.95 0 0 0 -1
08MAY26 115.00 P 0.00 0.00 0.00 15.25 +0.95 0 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 17.75 +0.95 0 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 20.25 +0.95 0 0 0 0
08MAY26 122.50 P 0.00 0.00 0.00 22.75 +0.95 0 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 25.25 +0.95 0 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 27.75 +0.95 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 30.25 +0.95 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
15MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
15MAY26 87.50 P 0.06 0.07 0.05 0.02 -0.01 41 9 23 +9
15MAY26 90.00 P 0.12 0.12 0.12 0.06 -0.02 39 3 123 0
15MAY26 92.50 P 0.26 0.26 0.20 0.20 -0.04 39 76 204 +29
15MAY26 95.00 P 0.57 0.59 0.46 0.54 -0.04 39 29 306 -2
15MAY26 97.50 P 0.95 1.20 0.94 1.17 +0.04 39 114 199 +95
15MAY26 100.00 P 2.26 2.26 1.81 2.23 +0.11 38 181 327 +126
15MAY26 102.50 P 3.21 3.79 3.21 3.70 +0.18 37 59 164 +59
15MAY26 105.00 P 5.27 5.58 5.27 5.76 +0.48 39 12 88 +12
15MAY26 107.50 P 0.00 0.00 0.00 7.83 +0.56 33 0 13 0
15MAY26 110.00 P 0.00 0.00 0.00 10.30 +0.81 39 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 12.76 +0.90 40 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 15.25 +0.94 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 17.75 +0.95 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 20.25 +0.95 0 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 22.75 +0.95 0 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 25.25 +0.95 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 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 0.00 0.00 0.00 0.01 0.00 55 0 166 0
28MAY26 72.50 P 0.02 0.02 0.02 0.01 0.00 50 100 479 +75
28MAY26 75.00 P 0.05 0.05 0.05 0.01 0.00 45 10 309 0
28MAY26 77.50 P 0.08 0.08 0.08 0.01 0.00 40 34 1,086 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 422 0
28MAY26 82.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 790 0
28MAY26 85.00 P 0.21 0.22 0.21 0.12 -0.01 38 41 767 +41
28MAY26 87.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 1,426 0
28MAY26 90.00 P 0.60 0.60 0.54 0.54 +0.01 38 30 8,362 +3
28MAY26 92.50 P 0.89 0.99 0.80 0.95 0.00 38 142 1,938 +70
28MAY26 95.00 P 1.34 1.57 1.25 1.54 +0.02 37 313 3,363 +126
28MAY26 97.50 P 2.28 2.40 2.10 2.41 +0.13 37 296 2,638 +119
28MAY26 100.00 P 3.12 3.30 3.12 3.56 +0.17 37 61 4,045 0
28MAY26 102.50 P 4.76 5.13 4.32 5.05 +0.44 37 125 1,949 +5
28MAY26 105.00 P 6.60 6.80 6.60 6.88 +0.62 39 5 3,149 -1
28MAY26 107.50 P 0.00 0.00 0.00 8.83 +0.56 40 0 835 0
28MAY26 110.00 P 10.50 10.50 10.50 10.74 +0.43 36 1 1,097 0
28MAY26 112.50 P 0.00 0.00 0.00 12.97 +0.60 36 0 367 0
28MAY26 115.00 P 14.20 14.20 14.20 15.40 +0.82 38 4 15 0
28MAY26 117.50 P 0.00 0.00 0.00 17.81 +0.87 38 0 2 0
28MAY26 120.00 P 0.00 0.00 0.00 20.26 +0.82 37 0 25 0
28MAY26 122.50 P 0.00 0.00 0.00 22.75 +0.95 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 25.25 +0.95 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 27.75 +0.95 0 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 30.35 +1.05 60 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 32.75 +0.95 0 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 35.25 +0.95 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 37.75 +0.95 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 40.25 +0.95 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 42.75 +0.95 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 45.25 +0.95 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 47.75 +0.95 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 50.25 +0.95 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 52.75 +0.95 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 55.25 +0.95 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 158 0
29JUN26 52.50 P 0.05 0.05 0.05 0.01 0.00 59 34 167 +34
29JUN26 55.00 P 0.06 0.06 0.06 0.01 0.00 55 34 764 +34
29JUN26 57.50 P 0.07 0.07 0.07 0.01 0.00 51 34 385 +34
29JUN26 60.00 P 0.09 0.09 0.09 0.01 0.00 48 34 1,103 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 195 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 40 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 38 0 7,436 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 0.00 38 0 632 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 0.00 38 0 1,188 0
29JUN26 77.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 718 0
29JUN26 80.00 P 0.54 0.61 0.50 0.38 +0.02 38 31 7,637 +8
29JUN26 82.50 P 0.00 0.00 0.00 0.61 +0.03 38 0 1,048 0
29JUN26 85.00 P 1.00 1.00 1.00 0.95 +0.05 38 10 11,645 +10
29JUN26 87.50 P 0.00 0.00 0.00 1.41 +0.08 38 0 2,031 0
29JUN26 90.00 P 1.76 1.90 1.76 1.96 +0.06 38 22 10,922 +16
29JUN26 92.50 P 2.50 2.62 2.41 2.61 +0.07 37 154 10,019 -2
29JUN26 95.00 P 3.19 3.56 3.19 3.50 +0.14 37 82 4,308 -34
29JUN26 97.50 P 4.36 4.36 4.36 4.58 +0.18 37 10 3,048 0
29JUN26 100.00 P 5.47 5.82 5.47 5.82 +0.26 37 24 11,401 +9
29JUN26 102.50 P 0.00 0.00 0.00 7.35 +0.42 38 0 2,140 0
29JUN26 105.00 P 0.00 0.00 0.00 8.89 +0.44 38 0 1,756 0
29JUN26 107.50 P 0.00 0.00 0.00 10.85 +0.48 39 0 1,483 0
29JUN26 110.00 P 0.00 0.00 0.00 12.61 +0.59 38 0 667 0
29JUN26 112.50 P 0.00 0.00 0.00 14.57 +0.38 38 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 16.76 +0.64 39 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 19.09 +0.69 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 21.14 +0.48 39 0 1,284 0
29JUN26 122.50 P 0.00 0.00 0.00 23.57 +0.85 41 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 25.73 +0.70 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 28.39 +0.83 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 30.77 +0.84 44 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 33.03 +0.71 40 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 35.42 +0.15 38 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 37.89 +0.69 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.36 +0.15 38 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 42.84 +0.16 38 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 45.32 +0.29 37 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 47.81 +0.90 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 50.30 +0.91 37 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 52.79 +0.86 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.28 +0.87 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.78 +0.89 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.27 +0.96 38 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.76 +0.90 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.26 +0.96 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.75 +0.95 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.25 +0.91 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 72.75 +0.91 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.25 +0.91 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.75 +0.91 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.25 +0.95 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.75 +0.91 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.25 +0.91 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 40 0 36 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 0.00 39 0 23 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 0.00 38 0 16 0
30JUL26 67.50 P 0.00 0.00 0.00 0.09 0.00 38 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 0.00 38 0 10 0
30JUL26 72.50 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.42 +0.01 38 0 1 0
30JUL26 77.50 P 0.00 0.00 0.00 0.64 +0.03 38 0 106 0
30JUL26 80.00 P 0.00 0.00 0.00 0.93 +0.04 38 0 207 0
30JUL26 82.50 P 0.00 0.00 0.00 1.31 +0.04 39 0 248 0
30JUL26 85.00 P 1.78 1.79 1.77 1.82 +0.07 39 33 588 +2
30JUL26 87.50 P 0.00 0.00 0.00 2.39 +0.05 38 0 5,384 0
30JUL26 90.00 P 2.84 2.84 2.84 3.05 +0.08 38 2 342 +2
30JUL26 92.50 P 3.63 3.63 3.63 3.86 +0.12 38 2 262 +2
30JUL26 95.00 P 4.79 4.84 4.56 4.84 +0.18 37 52 321 -7
30JUL26 97.50 P 5.89 5.90 5.89 5.94 +0.20 37 60 440 -30
30JUL26 100.00 P 7.01 7.18 6.94 7.24 +0.26 37 67 873 -25
30JUL26 102.50 P 8.48 8.48 8.44 8.70 +0.34 38 60 1,035 0
30JUL26 105.00 P 0.00 0.00 0.00 10.29 +0.48 38 0 809 0
30JUL26 107.50 P 0.00 0.00 0.00 11.94 +0.24 38 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 13.79 +0.41 38 0 428 0
30JUL26 112.50 P 15.55 15.55 15.55 16.14 +0.89 41 1 82 +1
30JUL26 115.00 P 0.00 0.00 0.00 17.45 +0.16 37 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 19.87 +0.53 39 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 21.73 +0.23 37 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 23.92 +0.26 37 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 26.47 +0.59 40 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 28.85 +0.75 41 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 31.04 +0.63 40 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 33.08 +0.35 35 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 35.86 +0.59 42 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 37.91 +0.45 33 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 40.36 +0.15 32 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 43.13 +0.45 43 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 45.37 +0.34 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 48.05 +0.98 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 50.47 +1.03 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 52.92 +0.94 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 55.43 +0.98 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 0.00 39 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 0.38 0.38 0.38 0.10 +0.01 39 1 1 +1
28AUG26 65.00 P 0.46 0.46 0.46 0.16 +0.01 39 1 1 +1
28AUG26 67.50 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.58 +0.02 39 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 0.84 +0.04 39 0 32 0
28AUG26 77.50 P 0.00 0.00 0.00 1.16 +0.05 39 0 66 0
28AUG26 80.00 P 0.00 0.00 0.00 1.56 +0.06 39 0 174 0
28AUG26 82.50 P 0.00 0.00 0.00 2.08 +0.08 39 0 221 0
28AUG26 85.00 P 0.00 0.00 0.00 2.67 +0.08 39 0 408 0
28AUG26 87.50 P 0.00 0.00 0.00 3.30 +0.06 39 0 461 0
28AUG26 90.00 P 4.00 4.00 4.00 4.07 +0.13 38 10 332 +10
28AUG26 92.50 P 0.00 0.00 0.00 4.94 +0.14 38 0 575 0
28AUG26 95.00 P 5.70 5.70 5.70 5.96 +0.16 38 1 686 0
28AUG26 97.50 P 7.10 7.10 7.10 7.13 +0.23 38 30 387 +30
28AUG26 100.00 P 7.91 8.13 7.91 8.46 +0.28 38 43 330 +30
28AUG26 102.50 P 0.00 0.00 0.00 9.90 +0.42 38 0 1,850 0
28AUG26 105.00 P 0.00 0.00 0.00 11.41 +0.41 38 0 227 0
28AUG26 107.50 P 13.09 13.09 13.09 13.16 +0.42 39 60 258 +30
28AUG26 110.00 P 0.00 0.00 0.00 14.96 +0.48 39 0 0 0
28AUG26 112.50 P 16.21 16.21 16.21 16.69 +0.38 39 15 15 +15
28AUG26 115.00 P 0.00 0.00 0.00 18.71 +0.51 39 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 20.88 +0.64 40 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.80 +0.48 40 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 24.64 +0.24 38 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 26.90 +0.36 39 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 29.42 +0.70 41 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 31.53 +0.57 40 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 33.81 +0.61 40 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 36.25 +0.75 41 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 38.57 +0.77 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 40.90 +0.69 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 43.28 +0.60 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 45.68 +0.65 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 48.08 +0.86 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 50.47 +0.85 39 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 52.92 +0.93 39 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 55.43 +0.98 41 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 0.00 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 0.00 39 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 0.00 39 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 0.00 39 0 160 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 0.00 39 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.66 0.00 39 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.94 +0.02 39 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 1.27 +0.03 39 0 1,690 0
29SEP26 77.50 P 0.00 0.00 0.00 1.67 +0.04 39 0 533 0
29SEP26 80.00 P 0.00 0.00 0.00 2.19 +0.06 39 0 1,739 0
29SEP26 82.50 P 0.00 0.00 0.00 2.78 +0.09 39 0 1,719 0
29SEP26 85.00 P 3.34 3.34 3.34 3.42 +0.07 39 8 3,921 +8
29SEP26 87.50 P 4.12 4.12 3.95 4.14 +0.11 39 3 2,571 +2
29SEP26 90.00 P 4.81 4.81 4.81 5.00 +0.18 39 1 4,174 0
29SEP26 92.50 P 5.72 5.72 5.72 5.92 +0.19 38 1 1,644 -1
29SEP26 95.00 P 6.80 6.85 6.80 7.00 +0.17 38 10 12,556 +9
29SEP26 97.50 P 0.00 0.00 0.00 8.14 +0.22 38 0 2,861 0
29SEP26 100.00 P 0.00 0.00 0.00 9.48 +0.38 38 0 5,868 0
29SEP26 102.50 P 0.00 0.00 0.00 10.91 +0.41 38 0 2,520 0
29SEP26 105.00 P 0.00 0.00 0.00 12.51 +0.51 39 0 1,600 0
29SEP26 107.50 P 13.74 13.74 13.74 14.14 +0.40 39 30 2,544 0
29SEP26 110.00 P 0.00 0.00 0.00 15.90 +0.46 39 0 304 0
29SEP26 112.50 P 0.00 0.00 0.00 17.73 +0.43 39 0 330 0
29SEP26 115.00 P 0.00 0.00 0.00 19.64 +0.56 40 0 177 0
29SEP26 117.50 P 0.00 0.00 0.00 21.69 +0.64 40 0 77 0
29SEP26 120.00 P 22.96 22.96 22.96 23.69 +0.65 40 1 176 0
29SEP26 122.50 P 0.00 0.00 0.00 25.74 +0.65 40 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 27.86 +0.70 41 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 30.00 +0.70 41 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 31.86 +0.40 39 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 34.38 +0.72 41 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 36.63 +0.73 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 39.16 +0.87 43 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 41.23 +0.74 41 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.55 +0.79 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.68 +0.63 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.26 +0.88 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.52 +0.75 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 53.06 +0.92 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.47 +0.87 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 431 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 0.00 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 +0.02 39 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 +0.01 39 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.67 +0.01 39 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.94 +0.05 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.23 +0.05 39 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 1.56 +0.07 39 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 2.02 +0.07 39 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 2.56 +0.10 39 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 3.12 +0.12 39 0 646 0
30DEC26 80.00 P 0.00 0.00 0.00 3.82 +0.14 39 0 393 0
30DEC26 82.50 P 0.00 0.00 0.00 4.49 +0.14 39 0 315 0
30DEC26 85.00 P 0.00 0.00 0.00 5.18 +0.11 38 0 1,202 0
30DEC26 87.50 P 6.00 6.00 6.00 6.09 +0.20 38 1 861 0
30DEC26 90.00 P 6.81 6.81 6.81 6.97 +0.14 38 616 2,990 +615
30DEC26 92.50 P 0.00 0.00 0.00 8.06 +0.26 38 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 9.15 +0.25 38 0 2,640 0
30DEC26 97.50 P 0.00 0.00 0.00 10.39 +0.18 38 0 856 0
30DEC26 100.00 P 0.00 0.00 0.00 11.72 +0.31 38 0 1,309 0
30DEC26 102.50 P 0.00 0.00 0.00 13.15 +0.34 38 0 127 0
30DEC26 105.00 P 0.00 0.00 0.00 14.71 +0.33 38 0 827 0
30DEC26 107.50 P 0.00 0.00 0.00 16.33 +0.35 38 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 18.03 +0.38 38 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 19.89 +0.52 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.58 +0.40 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 23.61 +0.57 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 25.20 +0.26 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 27.50 +0.60 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 29.54 +0.96 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.57 +1.00 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.65 +0.67 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 35.32 +0.23 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 37.58 +0.36 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 39.95 +0.93 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 42.29 +0.71 40 0 3 0
30DEC26 142.50 P 43.75 43.75 43.75 43.94 +0.01 37 30 594 +30
30DEC26 145.00 P 0.00 0.00 0.00 46.66 +0.61 39 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 48.92 +0.88 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.32 +0.74 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 53.55 +0.68 39 0 0 0
30DEC26 155.00 P 55.28 55.29 55.28 55.89 +0.70 38 60 60 +60
30MAR27 50.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 +0.04 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.75 +0.05 39 0 0 0
30MAR27 60.00 P 1.55 1.55 1.55 0.99 +0.07 39 1 1 +1
30MAR27 62.50 P 0.00 0.00 0.00 1.29 +0.08 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.65 +0.07 39 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 2.07 +0.13 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.56 +0.10 39 0 239 0
30MAR27 72.50 P 0.00 0.00 0.00 3.11 +0.10 39 0 99 0
30MAR27 75.00 P 0.00 0.00 0.00 3.74 +0.14 39 0 93 0
30MAR27 77.50 P 0.00 0.00 0.00 4.44 +0.13 39 0 164 0
30MAR27 80.00 P 5.04 5.05 5.04 5.05 +0.03 39 3 501 +3
30MAR27 82.50 P 0.00 0.00 0.00 5.81 +0.07 38 0 193 0
30MAR27 85.00 P 0.00 0.00 0.00 6.65 +0.08 38 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 7.58 +0.12 38 0 131 0
30MAR27 90.00 P 0.00 0.00 0.00 8.62 +0.24 38 0 128 0
30MAR27 92.50 P 0.00 0.00 0.00 9.68 +0.18 38 0 115 0
30MAR27 95.00 P 0.00 0.00 0.00 10.90 +0.25 38 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 12.13 -0.10 38 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 13.45 +0.25 37 0 60 0
30MAR27 102.50 P 0.00 0.00 0.00 14.88 +0.30 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 16.42 +0.34 38 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 18.01 +0.37 38 0 57 0
30MAR27 110.00 P 0.00 0.00 0.00 19.67 +0.39 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 21.39 +0.41 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 23.23 +0.49 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 24.92 +0.38 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.80 +0.40 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 28.71 +0.50 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.81 +0.57 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 32.66 +0.46 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.66 -0.31 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.44 +0.20 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.81 +0.47 39 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 40.74 +0.52 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.29 -0.24 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 45.39 +0.88 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.45 +0.77 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 49.76 +0.84 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.32 +0.15 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 54.13 +0.69 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 56.40 +0.69 38 0 0 0
TOTAL PUT 4,298 217,613 -217
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$ 28.52
28MAY26 18.50 C 0.00 0.00 0.00 10.03 +0.08 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.55 +0.10 63 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.03 +0.08 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.52 +0.07 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.57 +0.12 61 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.55 +0.13 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.56 +0.11 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.58 +0.09 38 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 3.63 +0.07 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.75 +0.06 38 0 11 0
28MAY26 27.00 C 1.95 1.95 1.95 1.95 +0.02 37 22 112 -17
28MAY26 28.00 C 1.50 1.50 1.31 1.30 +0.02 37 30 254 0
28MAY26 29.00 C 0.88 0.97 0.83 0.83 +0.02 38 40 474 +1
28MAY26 30.00 C 0.57 0.57 0.43 0.48 0.00 38 34 376 0
28MAY26 31.00 C 0.28 0.32 0.23 0.27 0.00 38 15 709 +2
28MAY26 32.00 C 0.14 0.14 0.14 0.14 0.00 38 2 157 +2
28MAY26 33.00 C 0.00 0.00 0.00 0.07 0.00 39 0 201 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 304 0
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 42 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 10.08 +0.11 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.55 +0.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.06 +0.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.57 +0.09 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.60 +0.10 43 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 6.65 +0.17 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.83 +0.30 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.79 +0.13 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.96 +0.06 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.22 +0.05 41 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 2.56 +0.04 41 0 144 0
29JUN26 28.00 C 0.00 0.00 0.00 1.96 +0.03 40 0 278 0
29JUN26 29.00 C 1.47 1.47 1.47 1.49 +0.02 40 13 430 -13
29JUN26 30.00 C 1.09 1.09 1.09 1.11 +0.01 40 1 463 0
29JUN26 31.00 C 0.78 0.78 0.78 0.81 0.00 40 1 571 0
29JUN26 32.00 C 0.00 0.00 0.00 0.59 0.00 40 0 500 0
29JUN26 33.00 C 0.44 0.44 0.44 0.42 0.00 40 12 100 0
29JUN26 34.00 C 0.00 0.00 0.00 0.29 0.00 40 0 1,041 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 84 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 0.00 41 0 64 0
29JUN26 37.00 C 0.11 0.11 0.10 0.10 0.00 41 32 128 +22
29JUN26 38.00 C 0.00 0.00 0.00 0.07 0.00 42 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 42 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 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 10.11 +0.14 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.65 +0.18 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.15 +0.17 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.67 +0.17 49 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.74 +0.17 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.84 +0.16 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.88 +0.07 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.07 +0.13 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.29 +0.07 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.61 +0.06 41 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 3.02 +0.05 41 0 90 0
30JUL26 28.00 C 2.44 2.50 2.44 2.48 +0.04 41 30 93 +30
30JUL26 29.00 C 2.03 2.03 2.03 1.99 +0.02 40 4 119 0
30JUL26 30.00 C 1.54 1.61 1.54 1.59 +0.01 40 30 445 0
30JUL26 31.00 C 1.22 1.28 1.22 1.26 +0.01 40 30 469 +15
30JUL26 32.00 C 0.00 0.00 0.00 0.99 0.00 40 0 412 0
30JUL26 33.00 C 0.79 0.79 0.78 0.78 +0.01 40 30 150 +15
30JUL26 34.00 C 0.00 0.00 0.00 0.61 -0.02 41 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.29 +0.01 41 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 10.16 +0.19 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.69 +0.22 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.22 +0.21 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.76 +0.20 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.87 +0.21 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.02 +0.20 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.15 +0.06 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.39 +0.06 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.64 +0.08 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.00 +0.07 42 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 3.47 +0.05 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.94 +0.02 42 0 50 0
28AUG26 29.00 C 0.00 0.00 0.00 2.47 +0.03 42 0 2,020 0
28AUG26 30.00 C 2.11 2.11 2.11 2.07 +0.03 42 5 36 +5
28AUG26 31.00 C 1.75 1.75 1.75 1.73 +0.03 42 15 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.44 +0.02 42 0 1 0
28AUG26 33.00 C 0.00 0.00 0.00 1.19 0.00 42 0 15 0
28AUG26 34.00 C 1.00 1.00 1.00 0.99 +0.01 42 15 15 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.81 0.00 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.65 0.00 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.53 - 42 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 10.29 +0.22 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.83 +0.22 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.38 +0.21 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.94 +0.21 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.04 +0.15 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.22 +0.14 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.45 +0.14 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.73 +0.13 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.06 +0.12 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.42 +0.08 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.86 +0.07 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.40 +0.06 43 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.95 +0.06 43 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.54 +0.06 43 0 102 0
29SEP26 31.00 C 0.00 0.00 0.00 2.19 +0.05 43 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.90 +0.05 44 0 0 0
29SEP26 33.00 C 1.74 1.74 1.74 1.63 +0.03 44 2 124 0
29SEP26 34.00 C 0.00 0.00 0.00 1.37 -0.01 43 0 125 0
29SEP26 35.00 C 1.17 1.17 1.17 1.17 +0.01 43 2 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.00 +0.01 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.79 -0.02 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.69 -0.02 43 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 0.00 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.41 0.00 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.35 0.00 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 0.00 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP26 45.00 C 0.30 0.30 0.30 0.20 0.00 43 1 12 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 0.00 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 0.00 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 0.00 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 0.00 43 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 0.00 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 0.00 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 10.72 +0.21 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.25 +0.17 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.84 +0.16 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.49 +0.20 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.66 +0.15 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.92 +0.15 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.23 +0.14 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.57 +0.12 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.96 +0.11 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.40 +0.10 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.88 +0.10 44 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 4.25 +0.06 42 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.99 +0.07 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.59 +0.05 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.23 +0.07 44 0 18 0
30DEC26 32.00 C 2.84 2.84 2.84 2.91 +0.05 44 2 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.61 +0.04 45 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.35 +0.04 45 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.08 +0.02 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.87 +0.02 44 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.62 -0.02 44 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.48 +0.02 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 +0.01 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.17 +0.01 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.01 +0.01 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.90 +0.01 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 0.00 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 +0.01 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.65 +0.01 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 11.15 +0.20 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.77 +0.22 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.33 +0.15 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.95 +0.14 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.23 +0.15 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.54 +0.14 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.89 +0.13 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.28 +0.13 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.70 +0.12 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.16 +0.05 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.66 +0.10 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.06 -0.09 43 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 4.77 +0.05 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.42 +0.08 45 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 4.04 +0.05 45 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.71 +0.04 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.38 +0.01 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.09 +0.01 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.83 +0.01 44 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.57 +0.01 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.35 0.00 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.09 -0.06 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.95 0.00 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.73 0.00 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.58 0.00 44 0 3 0
TOTAL CALL 368 15,642 +76
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 22.00 P 0.02 0.02 0.02 0.01 0.00 48 10 102 +10
28MAY26 23.00 P 0.04 0.04 0.04 0.01 0.00 41 21 266 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 256 0
28MAY26 25.00 P 0.13 0.13 0.13 0.08 -0.02 39 3 259 0
28MAY26 26.00 P 0.24 0.27 0.24 0.20 -0.04 39 8 661 -1
28MAY26 27.00 P 0.45 0.50 0.43 0.43 -0.06 39 42 257 +34
28MAY26 28.00 P 0.75 0.85 0.75 0.80 -0.08 40 19 299 -2
28MAY26 29.00 P 0.00 0.00 0.00 1.30 -0.09 39 0 106 0
28MAY26 30.00 P 0.00 0.00 0.00 1.94 -0.10 38 0 185 0
28MAY26 31.00 P 0.00 0.00 0.00 2.72 -0.10 39 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 3.59 -0.10 39 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 4.52 -0.10 39 0 32 0
28MAY26 34.00 P 0.00 0.00 0.00 5.53 -0.10 46 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.53 -0.11 52 0 7 0
28MAY26 36.00 P 0.00 0.00 0.00 7.51 -0.13 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.51 -0.13 59 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.51 -0.13 64 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.51 -0.13 69 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.51 -0.13 74 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.51 -0.13 78 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.51 -0.13 83 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.51 -0.13 87 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 52 0
29JUN26 22.00 P 0.15 0.15 0.15 0.08 -0.01 41 1 34 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 92 0
29JUN26 24.00 P 0.37 0.37 0.35 0.29 -0.03 41 16 63 -1
29JUN26 25.00 P 0.52 0.52 0.52 0.48 -0.05 41 60 894 +60
29JUN26 26.00 P 0.77 0.77 0.77 0.76 -0.05 41 1 214 0
29JUN26 27.00 P 1.07 1.07 1.07 1.13 -0.05 42 10 1,404 +10
29JUN26 28.00 P 0.00 0.00 0.00 1.57 -0.04 41 0 267 0
29JUN26 29.00 P 2.02 2.03 2.02 2.11 -0.08 42 18 455 +16
29JUN26 30.00 P 0.00 0.00 0.00 2.68 -0.14 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.39 -0.10 41 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 4.16 -0.10 41 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.99 -0.12 41 0 1,025 0
29JUN26 34.00 P 0.00 0.00 0.00 5.85 -0.21 40 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.77 -0.23 41 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 7.70 -0.16 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.67 -0.22 42 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.66 -0.14 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.63 -0.18 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.62 -0.18 47 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.62 -0.21 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.61 -0.18 52 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.60 -0.18 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.56 -0.17 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.58 -0.15 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.55 -0.20 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.57 -0.14 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.57 -0.17 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.57 -0.17 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.57 -0.20 66 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.02 -0.17 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.55 -0.13 73 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.01 -0.19 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 54 0
30JUL26 21.00 P 0.22 0.22 0.21 0.13 -0.01 41 110 91 +69
30JUL26 22.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 131 0
30JUL26 24.00 P 0.00 0.00 0.00 0.56 -0.03 41 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 0.82 -0.03 42 0 144 0
30JUL26 26.00 P 0.00 0.00 0.00 1.15 -0.04 42 0 76 0
30JUL26 27.00 P 0.00 0.00 0.00 1.56 -0.03 42 0 204 0
30JUL26 28.00 P 1.96 1.96 1.96 2.02 -0.04 42 23 208 0
30JUL26 29.00 P 2.49 2.49 2.49 2.56 -0.04 42 15 356 0
30JUL26 30.00 P 0.00 0.00 0.00 3.10 -0.11 40 0 15 0
30JUL26 31.00 P 0.00 0.00 0.00 3.80 -0.16 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.53 -0.17 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.32 -0.17 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.14 -0.18 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.01 -0.18 42 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 7.90 -0.11 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.74 -0.19 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.69 -0.19 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.26 -0.02 42 0 19 0
28AUG26 22.00 P 0.00 0.00 0.00 0.40 -0.03 42 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 0.59 -0.04 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.14 -0.05 42 0 61 0
28AUG26 26.00 P 0.00 0.00 0.00 1.49 -0.07 42 0 76 0
28AUG26 27.00 P 0.00 0.00 0.00 1.90 -0.06 42 0 60 0
28AUG26 28.00 P 0.00 0.00 0.00 2.38 -0.07 42 0 45 0
28AUG26 29.00 P 2.97 2.97 2.97 2.91 -0.08 42 1 2,000 0
28AUG26 30.00 P 0.00 0.00 0.00 3.50 -0.09 42 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 4.14 +0.02 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.89 -0.09 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.64 -0.10 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.44 -0.09 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.26 -0.10 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.12 -0.18 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.01 - 43 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.02 43 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.02 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.62 -0.03 43 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 -0.04 43 0 41 0
29SEP26 24.00 P 1.10 1.10 1.10 1.12 -0.05 43 1 25 +1
29SEP26 25.00 P 0.00 0.00 0.00 1.45 -0.06 43 0 144 0
29SEP26 26.00 P 0.00 0.00 0.00 1.84 -0.07 43 0 134 0
29SEP26 27.00 P 0.00 0.00 0.00 2.27 -0.07 43 0 2,021 0
29SEP26 28.00 P 0.00 0.00 0.00 2.75 -0.08 43 0 863 0
29SEP26 29.00 P 3.25 3.35 3.25 3.28 -0.10 42 4 20 0
29SEP26 30.00 P 0.00 0.00 0.00 3.87 -0.11 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.52 -0.11 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.10 -0.30 41 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.99 -0.15 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.76 -0.17 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.56 -0.17 44 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 8.39 -0.17 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.24 -0.18 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.12 -0.17 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.01 -0.18 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.92 -0.19 44 0 25 0
29SEP26 41.00 P 0.00 0.00 0.00 12.85 -0.20 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.79 -0.19 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.70 -0.23 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.67 -0.22 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.58 -0.29 37 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.61 -0.22 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.60 -0.22 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.58 -0.24 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.57 -0.23 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.57 -0.22 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.05 -0.22 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.55 -0.21 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.04 -0.21 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 -0.01 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 -0.02 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 -0.06 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.46 -0.03 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 -0.07 43 0 27 0
30DEC26 25.00 P 2.20 2.20 2.20 2.16 -0.05 44 1 32 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.59 -0.05 44 0 22 0
30DEC26 27.00 P 3.15 3.15 3.15 3.04 -0.08 43 1 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.55 -0.08 43 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.10 -0.09 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.69 -0.10 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.33 -0.10 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.01 -0.11 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.75 -0.15 44 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.49 -0.15 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.25 -0.16 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.04 -0.16 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.85 -0.16 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.68 -0.16 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.52 -0.17 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.38 -0.18 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.25 -0.18 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.14 -0.19 44 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.05 -0.18 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.96 -0.18 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.84 -0.25 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.69 -0.02 44 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 -0.03 44 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.91 -0.03 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 -0.03 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.30 -0.04 44 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.60 -0.04 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.96 -0.04 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.33 -0.05 44 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.73 -0.06 44 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 3.09 -0.10 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.57 -0.11 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.16 -0.04 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.66 -0.10 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.25 -0.12 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.89 -0.12 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.59 -0.09 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.28 -0.16 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.03 -0.13 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.77 -0.14 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.53 -0.15 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.32 -0.15 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.12 -0.15 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.93 -0.16 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.77 -0.09 44 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.61 -0.17 44 0 2 0
TOTAL PUT 365 20,550 +197
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$ 651.00
08MAY26 520.00 C 0.00 0.00 0.00 131.00 -14.04 0 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 121.00 -14.04 0 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 111.00 -14.04 0 0 0 0
08MAY26 550.00 C 0.00 0.00 0.00 101.00 -14.04 0 0 0 0
08MAY26 560.00 C 0.00 0.00 0.00 91.00 -14.04 0 0 0 0
08MAY26 570.00 C 0.00 0.00 0.00 81.00 -14.04 0 0 0 0
08MAY26 580.00 C 0.00 0.00 0.00 71.00 -14.04 0 0 0 0
08MAY26 590.00 C 0.00 0.00 0.00 61.00 -14.04 0 0 0 0
08MAY26 600.00 C 51.00 51.00 51.00 51.00 -14.04 0 1 0 -5
08MAY26 610.00 C 42.49 42.49 41.15 41.00 -14.05 0 9 0 -16
08MAY26 620.00 C 33.50 33.50 30.80 31.00 -14.50 0 36 0 -56
08MAY26 630.00 C 25.00 25.00 20.60 21.00 -15.23 0 24 0 -206
08MAY26 640.00 C 20.00 20.00 11.00 11.00 -14.60 0 59 0 -646
08MAY26 650.00 C 8.20 8.30 1.51 1.00 -15.50 0 248 8 -211
08MAY26 660.00 C 12.00 12.00 0.01 0.00 -9.58 0 420 775 -190
08MAY26 670.00 C 5.00 5.00 0.05 0.00 -4.96 0 163 457 +9
08MAY26 680.00 C 0.47 0.47 0.03 0.00 -2.03 0 199 1,008 -22
08MAY26 690.00 C 0.30 0.30 0.05 0.00 -0.68 0 36 173 -26
08MAY26 700.00 C 0.18 0.18 0.01 0.00 -0.18 0 85 407 +29
08MAY26 710.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 82 0
08MAY26 720.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 127 -3
08MAY26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
08MAY26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
08MAY26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
08MAY26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
15MAY26 520.00 C 0.00 0.00 0.00 131.51 -13.79 72 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 121.27 -14.03 45 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 111.27 -14.04 36 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 101.29 -14.04 41 0 0 0
15MAY26 560.00 C 0.00 0.00 0.00 91.31 -14.06 39 0 0 0
15MAY26 570.00 C 0.00 0.00 0.00 81.38 -14.06 40 0 0 0
15MAY26 580.00 C 0.00 0.00 0.00 71.53 -14.06 40 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 61.83 -14.03 40 0 0 0
15MAY26 600.00 C 53.00 53.00 53.00 52.39 -13.94 40 7 7 +7
15MAY26 610.00 C 0.00 0.00 0.00 43.39 -13.72 40 0 0 0
15MAY26 620.00 C 38.10 38.10 38.10 34.99 -13.59 40 6 6 0
15MAY26 630.00 C 27.00 27.00 27.00 27.00 -13.20 39 27 127 +27
15MAY26 640.00 C 25.50 25.50 20.27 20.27 -12.32 38 31 46 +30
15MAY26 650.00 C 21.30 21.30 14.83 14.83 -10.32 39 73 191 +53
15MAY26 660.00 C 16.13 16.13 10.70 10.70 -9.15 40 292 319 +261
15MAY26 670.00 C 11.00 11.00 7.84 7.44 -7.26 41 40 137 +39
15MAY26 680.00 C 8.46 8.46 5.50 4.84 -6.65 40 79 122 +31
15MAY26 690.00 C 5.20 5.20 3.70 3.02 -5.21 40 20 68 +18
15MAY26 700.00 C 4.30 4.40 2.75 1.80 -3.93 40 113 149 +83
15MAY26 710.00 C 3.79 3.79 2.00 1.03 -2.85 40 124 274 +96
15MAY26 720.00 C 2.66 2.66 1.51 0.57 -1.99 40 49 66 +12
15MAY26 730.00 C 0.00 0.00 0.00 0.29 -1.35 40 0 0 0
15MAY26 740.00 C 0.00 0.00 0.00 0.15 -0.84 40 0 1 0
15MAY26 750.00 C 0.00 0.00 0.00 0.07 -0.53 40 0 0 0
15MAY26 760.00 C 0.00 0.00 0.00 0.03 -0.33 39 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 292.48 -13.06 122 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 282.13 -13.42 109 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 272.20 -13.37 106 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 262.13 -13.45 99 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 252.46 -13.14 101 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 242.20 -13.41 91 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 232.20 -13.43 87 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 222.20 -13.44 82 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 212.13 -13.53 77 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 202.57 -13.10 80 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 192.46 -13.23 74 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 182.12 -13.59 64 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 172.47 -13.26 66 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 162.14 -13.61 57 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 152.24 -13.54 55 0 2 0
28MAY26 510.00 C 0.00 0.00 0.00 142.32 -13.51 52 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 133.64 -12.27 60 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 125.68 -10.35 66 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 112.23 -13.98 40 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 105.63 -10.86 57 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 95.83 -11.07 53 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 83.75 -13.73 40 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 74.74 -13.55 39 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 66.09 -13.29 39 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 56.75 -12.63 37 0 1,077 0
28MAY26 610.00 C 0.00 0.00 0.00 50.15 -12.51 40 0 336 0
28MAY26 620.00 C 44.03 44.03 40.00 41.70 -11.62 37 23 719 -19
28MAY26 630.00 C 0.00 0.00 0.00 36.43 -11.35 40 0 237 0
28MAY26 640.00 C 30.35 30.35 30.35 29.60 -11.55 38 4 745 0
28MAY26 650.00 C 28.00 28.00 25.79 24.67 -9.38 39 5 252 0
28MAY26 660.00 C 23.84 24.50 20.52 20.67 -8.10 40 54 1,546 +8
28MAY26 670.00 C 21.79 21.79 16.60 16.98 -7.19 40 19 474 +19
28MAY26 680.00 C 16.00 16.00 14.09 13.69 -6.59 40 38 483 +1
28MAY26 690.00 C 13.70 13.70 11.13 10.79 -5.79 40 75 354 +16
28MAY26 700.00 C 9.30 9.40 8.90 8.39 -5.43 40 36 1,005 -2
28MAY26 710.00 C 7.26 7.26 7.26 6.45 -4.85 40 1 190 +1
28MAY26 720.00 C 7.50 7.50 5.85 4.89 -4.10 40 3 877 +1
28MAY26 730.00 C 5.11 5.15 4.71 3.67 -3.41 40 51 415 +22
28MAY26 740.00 C 0.00 0.00 0.00 2.72 -2.80 40 0 130 0
28MAY26 750.00 C 4.20 4.20 3.50 1.99 -2.27 40 14 1,206 -3
28MAY26 760.00 C 3.97 3.97 3.97 1.40 -1.86 40 1 318 0
28MAY26 770.00 C 0.00 0.00 0.00 1.00 -1.47 40 0 138 0
28MAY26 780.00 C 0.00 0.00 0.00 0.71 -1.09 40 0 537 0
28MAY26 790.00 C 0.00 0.00 0.00 0.50 -0.84 40 0 135 0
28MAY26 800.00 C 1.33 1.33 1.33 0.34 -0.65 39 1 349 +1
28MAY26 810.00 C 0.00 0.00 0.00 0.24 -0.48 40 0 12 0
28MAY26 820.00 C 0.00 0.00 0.00 0.16 -0.36 40 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.11 -0.27 40 0 183 0
29JUN26 250.00 C 0.00 0.00 0.00 401.41 -14.53 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 396.27 -14.69 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 391.49 -14.49 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 386.49 -14.51 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 381.41 -14.61 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 377.49 -13.55 97 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 371.43 -14.63 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 366.37 -14.70 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 362.75 -13.34 96 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 358.83 -12.28 108 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 352.75 -13.38 91 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 341.44 -14.73 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 331.47 -14.74 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 321.47 -14.77 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 311.27 -15.01 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 301.45 -14.87 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 292.51 -13.85 61 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 282.47 -13.93 55 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 272.20 -14.23 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 262.13 -14.35 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 252.46 -14.06 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 242.76 -13.80 50 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 232.20 -14.42 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 222.20 -14.48 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 212.77 -13.99 41 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 202.57 -14.28 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 192.99 -12.70 40 0 39 0
29JUN26 470.00 C 0.00 0.00 0.00 182.12 -15.02 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 172.47 -14.89 0 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 163.65 -13.99 39 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 153.92 -14.09 38 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 143.06 -15.42 27 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 134.60 -14.48 36 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 126.36 -13.48 40 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 117.47 -13.30 40 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 108.82 -13.10 40 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 100.43 -12.87 40 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 92.35 -12.59 40 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 84.60 -12.27 40 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 77.20 -11.91 40 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 70.16 -11.53 40 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 63.52 -11.10 40 0 1,246 0
29JUN26 620.00 C 57.00 57.00 57.00 57.28 -10.64 40 2 253 0
29JUN26 630.00 C 0.00 0.00 0.00 51.44 -10.16 40 0 347 0
29JUN26 640.00 C 0.00 0.00 0.00 44.63 -11.04 38 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 39.76 -8.86 38 0 943 0
29JUN26 660.00 C 41.20 41.20 41.20 35.28 -8.34 39 5 753 0
29JUN26 670.00 C 35.34 35.34 35.34 31.18 -7.88 39 16 503 +16
29JUN26 680.00 C 0.00 0.00 0.00 27.74 -7.00 39 0 232 0
29JUN26 690.00 C 0.00 0.00 0.00 24.70 -6.14 40 0 295 0
29JUN26 700.00 C 24.50 24.50 22.00 21.97 -5.63 40 32 582 +16
29JUN26 710.00 C 0.00 0.00 0.00 19.44 -4.73 40 0 98 0
29JUN26 720.00 C 17.30 17.30 17.30 16.86 -4.66 40 1 117 -1
29JUN26 730.00 C 16.50 16.50 16.13 14.56 -5.03 40 4 135 -3
29JUN26 740.00 C 13.92 13.92 13.92 12.54 -4.61 40 1 63 0
29JUN26 750.00 C 12.98 12.98 12.98 10.76 -4.16 40 4 196 -4
29JUN26 760.00 C 0.00 0.00 0.00 9.20 -3.74 40 0 130 0
29JUN26 770.00 C 0.00 0.00 0.00 7.84 -3.34 40 0 74 0
29JUN26 780.00 C 0.00 0.00 0.00 6.66 -2.98 40 0 37 0
29JUN26 790.00 C 0.00 0.00 0.00 5.64 -2.65 40 0 20 0
29JUN26 800.00 C 0.00 0.00 0.00 4.76 -2.34 40 0 87 0
29JUN26 810.00 C 0.00 0.00 0.00 3.89 -2.18 40 0 31 0
29JUN26 820.00 C 0.00 0.00 0.00 3.26 -1.91 40 0 5 0
29JUN26 830.00 C 0.00 0.00 0.00 2.73 -1.67 40 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.28 -1.45 40 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 1.89 -1.26 40 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 1.57 -1.01 40 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.30 -0.87 40 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.07 -0.75 40 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 0.88 -0.65 40 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 0.73 -0.55 40 0 567 0
30JUL26 400.00 C 0.00 0.00 0.00 255.47 -11.05 58 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 245.44 -12.22 55 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 235.46 -12.36 52 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 224.30 -13.72 42 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 214.50 -13.77 41 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 204.66 -13.91 40 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 195.09 -13.86 40 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 185.28 -14.13 38 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 176.08 -13.90 39 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 166.48 -14.18 38 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 157.43 -14.06 39 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 148.39 -14.08 38 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 139.54 -14.08 38 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 131.27 -13.70 39 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 124.04 -12.48 41 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 116.09 -12.22 41 0 77 0
30JUL26 560.00 C 0.00 0.00 0.00 108.41 -11.93 41 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 101.01 -11.62 41 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 93.90 -11.30 41 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 87.10 -10.94 41 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 80.62 -10.57 41 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 74.45 -10.18 41 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 66.54 -9.55 39 0 183 0
30JUL26 630.00 C 0.00 0.00 0.00 61.18 -11.27 39 0 116 0
30JUL26 640.00 C 55.08 55.08 55.08 56.13 -10.70 39 15 65 0
30JUL26 650.00 C 50.50 50.50 50.50 51.41 -8.26 39 1 66 +1
30JUL26 660.00 C 46.06 46.18 46.06 46.94 -7.88 39 32 141 +30
30JUL26 670.00 C 50.26 50.26 50.26 42.79 -7.47 39 11 109 +11
30JUL26 680.00 C 0.00 0.00 0.00 38.93 -7.08 40 0 90 0
30JUL26 690.00 C 0.00 0.00 0.00 35.52 -6.54 40 0 186 0
30JUL26 700.00 C 34.00 34.00 34.00 32.43 -5.96 40 2 142 +2
30JUL26 710.00 C 0.00 0.00 0.00 29.60 -5.56 40 0 52 0
30JUL26 720.00 C 26.25 26.25 26.25 27.02 -5.14 41 10 48 +10
30JUL26 730.00 C 0.00 0.00 0.00 24.80 -4.63 41 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 21.86 -5.53 41 0 68 0
30JUL26 750.00 C 0.00 0.00 0.00 19.62 -4.56 41 0 55 0
30JUL26 760.00 C 0.00 0.00 0.00 17.59 -4.22 41 0 125 0
30JUL26 770.00 C 0.00 0.00 0.00 15.74 -4.49 41 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 14.06 -4.13 41 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 12.54 -3.79 41 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 11.17 -3.04 41 0 3 0
30JUL26 810.00 C 0.00 0.00 0.00 9.93 -2.79 41 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 8.82 -2.55 41 0 10 0
30JUL26 830.00 C 0.00 0.00 0.00 7.82 -2.32 41 0 98 0
28AUG26 520.00 C 0.00 0.00 0.00 143.58 -13.97 39 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 134.60 -14.75 38 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 126.69 -14.71 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 121.39 -12.11 41 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 114.05 -12.09 41 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 107.05 -11.75 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 100.40 -11.37 41 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 93.75 -11.38 41 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 87.75 -10.74 41 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 81.86 -10.52 41 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 76.05 -10.45 41 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 68.82 -11.79 39 0 0 0
28AUG26 640.00 C 63.17 63.17 63.17 64.60 -10.79 40 24 64 +24
28AUG26 650.00 C 58.65 58.65 58.65 60.12 -8.07 40 6 7 +6
28AUG26 660.00 C 0.00 0.00 0.00 54.93 -8.33 40 0 39 0
28AUG26 670.00 C 50.49 50.49 50.49 50.75 -8.21 40 6 31 0
28AUG26 680.00 C 0.00 0.00 0.00 47.11 -7.81 40 0 55 0
28AUG26 690.00 C 0.00 0.00 0.00 43.68 -7.27 40 0 10 0
28AUG26 700.00 C 0.00 0.00 0.00 40.49 -6.74 40 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 37.53 -6.25 41 0 4 0
28AUG26 720.00 C 0.00 0.00 0.00 34.79 -5.77 41 0 8 0
28AUG26 730.00 C 0.00 0.00 0.00 32.45 -5.16 41 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 29.13 -6.61 41 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 26.74 -5.76 41 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 24.56 -5.15 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 333.34 -13.86 46 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 323.34 -13.96 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 313.34 -14.06 38 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 303.56 -12.76 41 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 292.91 -14.74 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 282.87 -14.94 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 272.90 -15.13 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 262.90 -15.37 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 255.47 -13.11 44 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 245.44 -13.50 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 235.46 -13.93 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 224.58 -15.35 33 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 215.28 -15.28 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 206.07 -15.28 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 197.00 -15.16 36 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 188.10 -15.17 37 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 179.89 -14.53 38 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 170.72 -15.07 37 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 162.83 -14.54 38 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 152.64 -16.31 36 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 145.22 -15.81 37 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 137.52 -15.62 37 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 131.17 -14.24 38 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 123.74 -14.41 38 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 116.86 -14.03 38 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 113.92 -9.98 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 107.38 -9.96 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 101.35 -9.44 41 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 95.56 -8.96 41 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 89.79 -8.93 41 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 84.43 -8.50 41 0 112 0
29SEP26 630.00 C 0.00 0.00 0.00 77.05 -8.30 40 0 1,835 0
29SEP26 640.00 C 0.00 0.00 0.00 72.21 -10.07 40 0 86 0
29SEP26 650.00 C 69.00 69.00 66.14 67.78 -7.19 40 3 2,697 -1
29SEP26 660.00 C 0.00 0.00 0.00 63.46 -6.93 40 0 123 0
29SEP26 670.00 C 0.00 0.00 0.00 59.39 -6.88 40 0 55 0
29SEP26 680.00 C 0.00 0.00 0.00 55.31 -6.87 40 0 64 0
29SEP26 690.00 C 0.00 0.00 0.00 52.21 -6.27 41 0 163 0
29SEP26 700.00 C 0.00 0.00 0.00 48.43 -6.57 40 0 1,077 0
29SEP26 710.00 C 0.00 0.00 0.00 45.16 -6.22 40 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 42.37 -5.71 41 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 39.87 -6.47 41 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 37.60 -5.19 41 0 21 0
29SEP26 750.00 C 0.00 0.00 0.00 34.85 -4.54 41 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 32.22 -4.42 41 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 30.10 -3.80 41 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 27.98 -3.57 41 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 25.86 -3.57 41 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 23.78 -3.52 41 0 21 0
29SEP26 810.00 C 0.00 0.00 0.00 22.19 -2.99 41 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 20.60 -2.73 41 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 19.01 -2.73 41 0 21 0
30DEC26 380.00 C 0.00 0.00 0.00 276.45 -14.13 38 0 450 0
30DEC26 390.00 C 0.00 0.00 0.00 267.18 -14.11 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 256.62 -15.51 34 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 247.58 -15.53 35 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 238.76 -15.32 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 230.65 -14.69 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 221.30 -15.36 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 213.36 -14.64 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 205.11 -14.64 37 0 6 0
30DEC26 470.00 C 197.09 197.82 197.09 196.33 -11.95 37 45 150 +45
30DEC26 480.00 C 0.00 0.00 0.00 186.87 -16.41 36 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 179.59 -15.96 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 171.99 -15.84 36 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 164.53 -15.58 37 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 157.32 -15.60 37 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 151.82 -13.99 38 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 144.61 -14.10 38 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 138.30 -13.62 38 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 132.04 -13.47 38 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 125.97 -13.13 38 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 120.08 -12.61 38 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 114.47 -12.43 38 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 109.04 -12.20 38 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 103.85 -11.73 38 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 98.92 -11.00 38 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 94.47 -10.54 39 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 89.40 -10.73 39 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 85.14 -7.71 39 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 80.50 -8.30 39 0 572 0
30DEC26 670.00 C 0.00 0.00 0.00 76.78 -7.93 39 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 72.92 -6.64 39 0 8 0
30DEC26 690.00 C 0.00 0.00 0.00 69.69 -5.89 39 0 107 0
30DEC26 700.00 C 69.95 69.95 69.95 66.45 -5.15 39 1 32 0
30DEC26 710.00 C 0.00 0.00 0.00 62.99 -7.28 39 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 60.03 -7.13 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 57.35 -6.76 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 54.03 -7.03 40 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 51.36 -5.24 40 0 30 0
30DEC26 760.00 C 49.00 49.00 49.00 49.74 -3.99 40 7 7 +7
30DEC26 770.00 C 0.00 0.00 0.00 46.03 -5.04 40 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 43.37 -5.03 40 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 42.13 -4.97 40 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 38.85 -5.50 40 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 36.79 -4.03 40 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 34.74 -4.02 40 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 32.68 -4.02 40 0 2 0
30MAR27 390.00 C 0.00 0.00 0.00 269.49 -17.15 32 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 261.38 -16.66 34 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 252.81 -16.64 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 243.83 -17.02 34 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 236.13 -16.54 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 227.39 -17.12 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 219.39 -16.97 35 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 211.96 -16.58 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 204.23 -16.68 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 196.86 -16.43 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 189.22 -16.50 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 182.39 -16.33 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 175.24 -16.48 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 168.64 -16.08 37 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 161.85 -16.03 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 155.84 -15.74 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 149.56 -15.71 37 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 143.62 -15.35 37 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 137.98 -14.76 37 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 132.41 -14.77 37 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 127.02 -14.61 37 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 121.84 -14.24 37 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 116.97 -13.55 38 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 112.26 -13.20 38 0 391 0
30MAR27 630.00 C 0.00 0.00 0.00 107.61 -13.07 38 0 863 0
30MAR27 640.00 C 0.00 0.00 0.00 104.14 -11.76 38 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 100.72 -7.07 39 0 718 0
30MAR27 660.00 C 96.04 96.04 96.04 96.04 -7.12 38 1 654 +1
30MAR27 670.00 C 0.00 0.00 0.00 92.75 -6.39 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 88.49 -6.76 39 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 85.03 -6.33 39 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 81.50 -5.98 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 78.88 -4.71 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 75.38 -4.78 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 72.46 -4.52 39 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 68.50 -6.73 39 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 65.22 -7.61 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 62.46 -7.10 39 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 59.86 -6.45 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 57.26 -6.46 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 54.66 -6.47 39 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 52.07 -4.93 39 0 104 0
30MAR27 810.00 C 0.00 0.00 0.00 49.47 -5.27 39 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 47.42 -5.93 39 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 46.21 -6.07 39 0 9 0
TOTAL CALL 2,698 46,931 -481
08MAY26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
08MAY26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
08MAY26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
08MAY26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
08MAY26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 741 0
08MAY26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
08MAY26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 829 0
08MAY26 610.00 P 0.10 0.10 0.10 0.00 -0.01 0 11 211 -10
08MAY26 620.00 P 0.10 0.10 0.05 0.00 -0.02 0 209 407 -44
08MAY26 630.00 P 0.10 0.10 0.08 0.00 -0.13 0 88 690 -30
08MAY26 640.00 P 0.50 0.50 0.05 0.00 -0.55 0 57 278 -25
08MAY26 650.00 P 1.78 3.10 0.40 0.00 -1.79 0 827 421 -110
08MAY26 660.00 P 3.45 9.53 3.00 9.00 +4.40 0 382 0 -746
08MAY26 670.00 P 13.20 15.14 13.20 19.00 +9.51 0 8 0 -40
08MAY26 680.00 P 0.00 0.00 0.00 29.00 +12.01 0 0 0 0
08MAY26 690.00 P 32.00 35.00 31.00 39.00 +13.39 0 220 0 -700
08MAY26 700.00 P 0.00 0.00 0.00 49.00 +13.85 0 0 0 -77
08MAY26 710.00 P 0.00 0.00 0.00 59.00 +13.98 0 0 0 0
08MAY26 720.00 P 0.00 0.00 0.00 69.00 +14.00 0 0 0 0
08MAY26 730.00 P 0.00 0.00 0.00 79.00 +14.00 0 0 0 0
08MAY26 740.00 P 0.00 0.00 0.00 89.00 +14.00 0 0 0 0
08MAY26 750.00 P 0.00 0.00 0.00 99.00 +14.00 0 0 0 0
08MAY26 760.00 P 0.00 0.00 0.00 109.00 +14.00 0 0 0 0
08MAY26 770.00 P 0.00 0.00 0.00 119.00 +14.00 0 0 0 0
08MAY26 780.00 P 0.00 0.00 0.00 129.00 +14.00 0 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 52 0 81 0
15MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
15MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
15MAY26 550.00 P 0.18 0.18 0.18 0.01 -0.01 40 5 6 0
15MAY26 560.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 3 0
15MAY26 570.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 61 0
15MAY26 580.00 P 0.70 0.70 0.70 0.24 -0.02 40 5 43 +5
15MAY26 590.00 P 0.80 0.80 0.77 0.54 +0.02 40 18 96 +18
15MAY26 600.00 P 1.19 1.35 1.12 1.13 +0.12 40 158 209 +156
15MAY26 610.00 P 2.00 2.30 1.82 2.14 +0.31 40 38 117 +16
15MAY26 620.00 P 3.20 4.00 2.88 3.81 +0.91 40 115 124 +38
15MAY26 630.00 P 4.90 6.30 4.90 5.89 +1.29 39 33 149 +23
15MAY26 640.00 P 7.20 10.00 7.20 9.44 +2.39 40 80 188 +78
15MAY26 650.00 P 11.60 14.64 11.60 14.18 +3.67 41 19 64 +18
15MAY26 660.00 P 16.00 19.41 15.26 19.41 +4.49 40 6 106 0
15MAY26 670.00 P 20.29 21.13 20.29 26.73 +6.42 42 2 20 0
15MAY26 680.00 P 0.00 0.00 0.00 33.39 +6.79 40 0 0 0
15MAY26 690.00 P 0.00 0.00 0.00 41.65 +9.01 40 0 1 0
15MAY26 700.00 P 0.00 0.00 0.00 50.50 +10.29 40 0 0 0
15MAY26 710.00 P 0.00 0.00 0.00 59.77 +11.35 40 0 0 0
15MAY26 720.00 P 0.00 0.00 0.00 69.34 +12.18 40 0 0 0
15MAY26 730.00 P 0.00 0.00 0.00 79.13 +12.83 40 0 0 0
15MAY26 740.00 P 0.00 0.00 0.00 89.03 +13.30 40 0 0 0
15MAY26 750.00 P 0.00 0.00 0.00 99.00 +13.63 0 0 0 0
15MAY26 760.00 P 0.00 0.00 0.00 109.00 +13.84 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 76 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 73 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 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 63 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 52 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 49 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 46 0 605 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.02 0.00 40 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.03 0.00 39 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.07 0.00 40 0 759 0
28MAY26 520.00 P 0.00 0.00 0.00 0.13 0.00 39 0 115 0
28MAY26 530.00 P 0.83 0.83 0.83 0.25 +0.02 40 5 279 -5
28MAY26 540.00 P 1.00 1.00 1.00 0.44 +0.04 39 2 207 0
28MAY26 550.00 P 1.18 1.18 1.18 0.75 +0.08 40 5 842 +5
28MAY26 560.00 P 1.80 1.80 1.80 1.26 +0.20 40 56 344 0
28MAY26 570.00 P 2.20 2.20 2.20 1.98 +0.35 40 2 988 +2
28MAY26 580.00 P 3.00 3.12 2.65 3.00 +0.51 40 29 505 -11
28MAY26 590.00 P 3.33 4.28 3.33 4.33 +0.75 40 23 733 +4
28MAY26 600.00 P 5.15 6.13 5.15 5.87 +1.11 39 15 1,187 +12
28MAY26 610.00 P 6.90 8.25 6.70 8.11 +1.54 39 61 1,299 +22
28MAY26 620.00 P 9.50 11.33 9.50 10.90 +2.08 39 43 1,836 -1
28MAY26 630.00 P 12.53 13.50 12.53 14.78 +3.24 40 52 1,531 +47
28MAY26 640.00 P 16.00 17.26 16.00 19.18 +4.32 40 3 525 0
28MAY26 650.00 P 21.00 24.00 21.00 23.94 +5.08 40 190 664 +130
28MAY26 660.00 P 0.00 0.00 0.00 29.67 +5.72 41 0 253 0
28MAY26 670.00 P 0.00 0.00 0.00 35.91 +6.35 41 0 390 0
28MAY26 680.00 P 0.00 0.00 0.00 41.48 +6.10 40 0 182 0
28MAY26 690.00 P 0.00 0.00 0.00 48.61 +7.70 40 0 1,273 0
28MAY26 700.00 P 0.00 0.00 0.00 56.31 +8.51 40 0 89 0
28MAY26 710.00 P 0.00 0.00 0.00 64.48 +9.39 40 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 72.99 +10.19 40 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 81.80 +10.77 40 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 90.93 +11.40 40 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 100.28 +11.99 40 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 109.79 +12.39 40 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 119.44 +12.77 40 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 130.73 +14.63 50 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 139.09 +13.38 40 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 149.02 +13.61 40 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 159.00 +13.79 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 169.00 +13.91 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 179.00 +13.98 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 75 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 72 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 69 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 269 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 43 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 41 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 39 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.02 0.00 39 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 1,567 0
29JUN26 460.00 P 1.10 1.10 1.10 0.29 +0.05 40 1 1,809 +1
29JUN26 470.00 P 0.00 0.00 0.00 0.44 +0.08 40 0 2,188 0
29JUN26 480.00 P 1.80 1.80 1.80 0.64 +0.10 40 5 4,065 0
29JUN26 490.00 P 0.00 0.00 0.00 0.95 +0.17 40 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 1.35 +0.25 40 0 310 0
29JUN26 510.00 P 0.00 0.00 0.00 1.84 +0.28 40 0 1,720 0
29JUN26 520.00 P 3.08 3.14 3.08 2.56 +0.46 40 21 69 +1
29JUN26 530.00 P 3.40 3.40 3.40 3.41 +0.57 40 3 111 +3
29JUN26 540.00 P 0.00 0.00 0.00 4.47 +0.60 40 0 1,453 0
29JUN26 550.00 P 5.70 5.70 5.70 5.89 +0.93 40 2 717 0
29JUN26 560.00 P 7.00 7.50 7.00 7.56 +1.42 40 23 572 +13
29JUN26 570.00 P 8.50 9.20 8.50 9.59 +1.74 40 30 1,201 +30
29JUN26 580.00 P 10.00 11.60 10.00 11.32 +1.69 39 6 329 +6
29JUN26 590.00 P 13.70 14.00 13.70 13.80 +2.14 39 56 375 +23
29JUN26 600.00 P 15.81 17.20 15.45 16.70 +2.44 39 44 2,009 +3
29JUN26 610.00 P 21.00 21.00 21.00 20.36 +3.23 40 20 267 -10
29JUN26 620.00 P 0.00 0.00 0.00 24.43 +4.13 40 0 330 0
29JUN26 630.00 P 26.80 28.70 26.80 28.60 +3.50 40 38 883 +36
29JUN26 640.00 P 32.15 32.15 32.15 33.51 +4.87 40 25 1,487 0
29JUN26 650.00 P 38.69 39.49 38.69 38.81 +5.79 41 22 637 +22
29JUN26 660.00 P 41.40 44.17 41.40 44.51 +6.15 41 17 1,492 +2
29JUN26 670.00 P 46.99 46.99 46.99 50.30 +6.25 41 16 351 +16
29JUN26 680.00 P 56.48 56.48 56.48 56.79 +6.81 41 15 108 +15
29JUN26 690.00 P 0.00 0.00 0.00 61.53 +5.44 40 0 161 0
29JUN26 700.00 P 0.00 0.00 0.00 68.52 +5.85 40 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 75.63 +8.21 40 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 83.21 +8.68 40 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 90.97 +9.30 40 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 99.03 +9.62 40 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 107.36 +10.17 40 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 115.83 +10.49 40 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 127.77 +14.09 45 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 135.07 +12.90 43 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 145.88 +14.92 46 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 153.29 +13.50 43 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 164.18 +15.28 47 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 173.39 +15.30 47 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 181.51 +14.13 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 192.62 +15.77 49 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 200.46 +14.11 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 211.53 +15.56 49 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 221.14 +15.47 49 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 230.97 +15.56 50 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 240.41 +15.16 50 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 249.90 +14.78 49 0 0 0
30JUL26 400.00 P 1.00 1.05 1.00 0.18 +0.04 40 26 80 +25
30JUL26 410.00 P 0.00 0.00 0.00 0.27 +0.06 41 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.39 +0.08 40 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.57 +0.13 40 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.78 +0.14 41 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 1.11 +0.24 41 0 12 0
30JUL26 460.00 P 0.00 0.00 0.00 1.48 +0.28 41 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.99 +0.39 41 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.59 +0.48 41 0 46 0
30JUL26 490.00 P 0.00 0.00 0.00 3.35 +0.60 41 0 49 0
30JUL26 500.00 P 0.00 0.00 0.00 4.27 +0.77 41 0 110 0
30JUL26 510.00 P 5.21 5.21 5.21 5.35 +0.90 41 16 119 +16
30JUL26 520.00 P 0.00 0.00 0.00 6.66 +1.13 41 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 8.16 +1.32 41 0 96 0
30JUL26 540.00 P 10.00 10.00 10.00 9.91 +1.81 41 10 57 +10
30JUL26 550.00 P 0.00 0.00 0.00 11.93 +1.86 41 0 107 0
30JUL26 560.00 P 0.00 0.00 0.00 14.16 +2.43 41 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 16.29 +2.46 40 0 2,135 0
30JUL26 580.00 P 0.00 0.00 0.00 19.39 +2.96 40 0 168 0
30JUL26 590.00 P 0.00 0.00 0.00 23.00 +3.01 41 0 974 0
30JUL26 600.00 P 24.10 24.10 24.10 26.47 +3.27 41 10 624 +10
30JUL26 610.00 P 0.00 0.00 0.00 30.39 +3.88 41 0 811 0
30JUL26 620.00 P 33.50 33.50 33.50 34.64 +4.18 41 5 150 +5
30JUL26 630.00 P 0.00 0.00 0.00 39.26 +5.07 41 0 58 0
30JUL26 640.00 P 0.00 0.00 0.00 44.25 +5.66 41 0 210 0
30JUL26 650.00 P 46.25 46.25 46.00 49.78 +6.00 42 2 108 -2
30JUL26 660.00 P 54.80 54.80 54.80 55.54 +6.36 42 15 97 +11
30JUL26 670.00 P 61.25 61.25 61.25 61.38 +6.63 42 15 83 0
30JUL26 680.00 P 0.00 0.00 0.00 67.47 +6.88 42 0 6 0
30JUL26 690.00 P 0.00 0.00 0.00 74.11 +7.66 42 0 104 0
30JUL26 700.00 P 0.00 0.00 0.00 78.40 +5.45 41 0 47 0
30JUL26 710.00 P 0.00 0.00 0.00 85.30 +8.03 41 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 92.46 +8.68 41 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 99.65 +8.72 41 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 107.34 +9.24 41 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 115.15 +9.75 41 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 125.09 +11.89 43 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 133.26 +12.23 43 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 141.70 +12.75 43 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 150.16 +12.84 43 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 158.88 +13.18 43 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 167.66 +13.53 43 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 176.54 +13.59 43 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 186.06 +14.26 44 0 0 0
28AUG26 520.00 P 9.95 9.95 9.68 11.19 +1.24 41 2 154 +2
28AUG26 530.00 P 11.60 11.60 11.60 13.24 +1.79 41 1 1 +1
28AUG26 540.00 P 0.00 0.00 0.00 15.35 +1.90 41 0 4 0
28AUG26 550.00 P 0.00 0.00 0.00 18.01 +2.50 41 0 29 0
28AUG26 560.00 P 19.00 19.00 19.00 20.05 +1.95 40 2 14 +2
28AUG26 570.00 P 0.00 0.00 0.00 23.13 +2.44 40 0 65 0
28AUG26 580.00 P 26.69 27.25 26.69 26.27 +2.66 40 390 975 +390
28AUG26 590.00 P 0.00 0.00 0.00 30.45 +3.37 41 0 211 0
28AUG26 600.00 P 31.60 31.60 31.60 34.33 +3.48 41 4 582 +4
28AUG26 610.00 P 0.00 0.00 0.00 38.52 +3.81 41 0 251 0
28AUG26 620.00 P 0.00 0.00 0.00 43.02 +4.47 41 0 193 0
28AUG26 630.00 P 0.00 0.00 0.00 47.85 +5.84 41 0 125 0
28AUG26 640.00 P 0.00 0.00 0.00 52.98 +5.97 41 0 50 0
28AUG26 650.00 P 58.00 58.00 58.00 58.90 +6.65 42 1 18 +1
28AUG26 660.00 P 0.00 0.00 0.00 65.27 +6.89 42 0 15 0
28AUG26 670.00 P 0.00 0.00 0.00 71.13 +5.83 42 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 76.55 +7.31 42 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 83.00 +6.80 42 0 15 0
28AUG26 700.00 P 0.00 0.00 0.00 88.23 +5.60 41 0 6 0
28AUG26 710.00 P 0.00 0.00 0.00 95.04 +4.97 41 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 102.19 +8.29 41 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 109.51 +8.89 42 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 117.02 +9.24 42 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 126.08 +11.14 43 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 133.97 +11.86 43 0 0 0
29SEP26 320.00 P 1.39 1.56 1.39 0.12 +0.05 42 23 267 +3
29SEP26 330.00 P 0.00 0.00 0.00 0.16 +0.04 41 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.24 +0.07 41 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.35 +0.10 41 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.48 +0.13 41 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.67 +0.19 41 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.89 +0.22 41 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 1.19 +0.30 41 0 47 0
29SEP26 400.00 P 3.67 3.67 3.67 1.54 +0.35 41 15 358 -15
29SEP26 410.00 P 0.00 0.00 0.00 2.00 +0.46 41 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 2.54 +0.56 41 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 3.19 +0.68 41 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.97 +0.84 41 0 1,563 0
29SEP26 450.00 P 6.50 6.50 6.50 4.82 +0.90 41 2 3,390 +2
29SEP26 460.00 P 0.00 0.00 0.00 5.94 +1.23 41 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 7.07 +1.24 41 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 8.52 +1.56 41 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 10.07 +1.75 41 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 11.74 +1.57 41 0 330 0
29SEP26 510.00 P 0.00 0.00 0.00 13.82 +2.07 41 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 15.43 +1.53 41 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 17.76 +2.47 41 0 121 0
29SEP26 540.00 P 18.17 20.50 18.17 20.49 +2.13 41 66 691 +30
29SEP26 550.00 P 0.00 0.00 0.00 23.01 +3.11 41 0 62 0
29SEP26 560.00 P 0.00 0.00 0.00 26.09 +3.57 41 0 243 0
29SEP26 570.00 P 0.00 0.00 0.00 29.39 +3.93 41 0 437 0
29SEP26 580.00 P 32.21 32.50 32.21 32.70 +4.01 41 3 555 0
29SEP26 590.00 P 34.00 34.00 34.00 36.51 +3.92 41 1 120 0
29SEP26 600.00 P 39.00 40.58 39.00 42.38 +6.81 42 3 1,095 +1
29SEP26 610.00 P 0.00 0.00 0.00 44.59 +3.59 40 0 1,228 0
29SEP26 620.00 P 0.00 0.00 0.00 51.91 +6.70 42 0 149 0
29SEP26 630.00 P 52.11 52.11 52.11 57.03 +7.49 42 4 171 +4
29SEP26 640.00 P 0.00 0.00 0.00 62.29 +7.13 42 0 371 0
29SEP26 650.00 P 0.00 0.00 0.00 66.65 +6.25 42 0 47 0
29SEP26 660.00 P 0.00 0.00 0.00 73.51 +7.81 43 0 29 0
29SEP26 670.00 P 0.00 0.00 0.00 79.42 +7.99 43 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 84.19 +6.55 42 0 98 0
29SEP26 690.00 P 0.00 0.00 0.00 90.62 +6.99 42 0 98 0
29SEP26 700.00 P 0.00 0.00 0.00 95.67 +5.85 41 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 102.58 +6.08 42 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 110.18 +6.99 42 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 117.46 +10.76 42 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 124.92 +11.29 42 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 132.53 +11.70 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 140.30 +12.27 43 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 147.99 +12.73 43 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 156.01 +13.11 43 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 164.16 +13.44 43 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 172.41 +13.85 44 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 180.77 +14.36 44 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 189.15 +14.60 44 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 197.70 +14.79 44 0 0 0
30DEC26 380.00 P 4.50 4.70 4.50 2.90 +0.46 40 3 387 +3
30DEC26 390.00 P 0.00 0.00 0.00 3.57 +0.58 40 0 36 0
30DEC26 400.00 P 6.35 6.35 6.35 4.51 +0.73 40 5 1,493 +5
30DEC26 410.00 P 0.00 0.00 0.00 5.19 +0.71 40 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 6.30 +1.01 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 7.45 +1.05 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 8.66 +1.11 40 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 10.25 +1.51 40 0 170 0
30DEC26 460.00 P 12.80 12.80 12.80 11.85 +1.52 40 11 392 +11
30DEC26 470.00 P 0.00 0.00 0.00 13.54 +1.26 40 0 237 0
30DEC26 480.00 P 16.96 16.96 16.96 16.04 +2.07 40 1 142 0
30DEC26 490.00 P 17.80 18.88 17.80 18.32 +2.17 40 2 49 +2
30DEC26 500.00 P 0.00 0.00 0.00 20.11 +1.77 40 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 22.45 +1.91 40 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 25.08 +2.63 40 0 64 0
30DEC26 530.00 P 0.00 0.00 0.00 27.59 +2.60 39 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 30.74 +1.91 39 0 123 0
30DEC26 550.00 P 0.00 0.00 0.00 34.15 +2.26 39 0 48 0
30DEC26 560.00 P 0.00 0.00 0.00 37.50 +2.33 39 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 41.10 +2.44 39 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 45.59 +3.21 39 0 91 0
30DEC26 590.00 P 50.03 50.03 50.03 50.04 +2.96 40 1 130 +1
30DEC26 600.00 P 0.00 0.00 0.00 54.90 +3.48 40 0 2,025 0
30DEC26 610.00 P 0.00 0.00 0.00 59.08 +3.31 40 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 63.96 +6.55 40 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 69.05 +3.77 40 0 71 0
30DEC26 640.00 P 75.50 75.50 75.50 76.40 +5.96 41 1 443 0
30DEC26 650.00 P 0.00 0.00 0.00 81.81 +6.20 41 0 340 0
30DEC26 660.00 P 0.00 0.00 0.00 87.68 +6.86 41 0 239 0
30DEC26 670.00 P 0.00 0.00 0.00 93.57 +6.90 41 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 99.76 +7.12 41 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 105.81 +7.18 41 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 112.17 +7.52 41 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 118.80 +7.79 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 125.73 +7.97 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 132.49 +7.96 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 139.69 +12.19 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 147.05 +8.89 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 154.54 +13.30 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 162.15 +13.64 42 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 169.86 +14.06 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 177.70 +14.59 42 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 185.60 +15.14 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 193.62 +15.41 43 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 201.73 +15.62 43 0 0 0
30DEC26 830.00 P 206.00 210.00 206.00 210.40 +16.38 43 2 2 +2
30MAR27 390.00 P 0.00 0.00 0.00 6.52 +0.60 39 0 136 0
30MAR27 400.00 P 0.00 0.00 0.00 7.93 +0.61 39 0 162 0
30MAR27 410.00 P 0.00 0.00 0.00 8.88 +0.60 39 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 10.37 +0.89 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.99 +0.91 39 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 13.61 +0.91 39 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 15.50 +1.16 39 0 48 0
30MAR27 460.00 P 0.00 0.00 0.00 17.65 +1.33 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 19.82 +1.33 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 22.01 +1.35 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 24.79 +1.89 39 0 0 0
30MAR27 500.00 P 25.69 25.69 25.69 27.58 +1.89 39 5 33 +5
30MAR27 510.00 P 0.00 0.00 0.00 30.38 +1.89 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 32.63 +0.39 39 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 36.88 +2.57 39 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 40.38 +2.58 39 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 43.89 +3.82 39 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 47.62 +2.79 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 51.87 +4.86 39 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 56.74 +4.01 39 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 60.10 +3.69 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 64.72 +3.84 39 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 69.60 +3.96 39 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 74.47 +3.85 39 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 81.61 +3.88 40 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 85.26 +3.05 39 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 92.73 +5.08 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 96.63 +4.02 39 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 102.66 +3.77 39 0 35 0
30MAR27 680.00 P 0.00 0.00 0.00 108.81 +3.38 39 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 115.22 +3.75 40 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 119.82 +3.27 39 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 129.09 +9.04 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 135.91 +5.67 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 139.69 +2.64 39 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 146.35 +6.66 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 153.07 +6.72 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 160.26 +7.23 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 167.59 +7.78 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 174.93 +7.81 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 182.29 +7.83 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 189.68 +7.88 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 197.13 +7.95 39 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 205.05 +8.47 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 213.00 +8.94 39 0 0 0
TOTAL PUT 3,758 95,960 -535
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$ 4.53
28MAY26 3.50 C 0.00 0.00 0.00 1.05 +0.08 69 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 +0.08 62 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 +0.08 56 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.75 +0.07 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.65 +0.07 44 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.54 +0.06 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.33 +0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.24 +0.04 14 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.17 +0.04 20 0 114 0
28MAY26 4.50 C 0.09 0.10 0.09 0.10 +0.03 19 50 176 +50
28MAY26 4.60 C 0.06 0.06 0.06 0.05 +0.02 18 30 816 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 17 0 547 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.05 +0.07 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.95 +0.07 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.86 +0.06 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 +0.06 24 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 +0.05 20 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 +0.06 22 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 +0.05 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 +0.04 19 0 128 0
29JUN26 4.60 C 0.11 0.11 0.11 0.11 +0.03 19 35 510 +20
29JUN26 4.70 C 0.06 0.07 0.06 0.07 +0.02 19 27 544 -17
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 18 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 19 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.05 +0.06 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.95 +0.05 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.75 +0.04 20 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.65 +0.04 17 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.46 +0.05 17 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.39 +0.06 21 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.31 +0.05 20 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
30JUL26 4.50 C 0.15 0.15 0.15 0.18 +0.03 19 1 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 +0.03 19 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 +0.02 19 0 330 0
30JUL26 4.80 C 0.06 0.06 0.06 0.06 +0.01 18 100 120 +100
30JUL26 4.90 C 0.00 0.00 0.00 0.04 +0.01 19 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.05 +0.06 27 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.96 +0.06 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.76 +0.05 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.65 +0.04 16 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.57 +0.06 21 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.46 +0.03 16 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.40 +0.06 20 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.33 +0.05 21 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 +0.05 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 +0.02 19 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.09 +0.02 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.06 +0.07 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 +0.06 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 +0.06 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 +0.05 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 +0.06 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 +0.06 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 +0.04 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 +0.05 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 +0.04 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.03 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 +0.04 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.02 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.02 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 24 0 185 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 +0.07 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.97 +0.06 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 +0.07 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 +0.06 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 +0.05 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 +0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.02 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 1,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 +0.07 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 +0.06 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 +0.07 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 +0.04 17 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 +0.05 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 +0.04 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 +0.03 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 +0.04 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 +0.03 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 +0.03 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 +0.02 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 +0.02 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 214 0
30MAR27 5.25 C 0.12 0.12 0.12 0.13 +0.02 21 3 67 +3
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 1,838 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +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 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 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 22 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 25 0 0 0
TOTAL CALL 246 23,702 +156
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 18 0 55 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.02 19 0 657 0
28MAY26 4.50 P 0.06 0.06 0.06 0.06 -0.03 18 1 204 +1
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.04 19 0 125 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 -0.06 19 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 -0.06 21 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.37 -0.06 0 0 186 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.74 -0.04 48 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.98 -0.05 52 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 18 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 18 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 19 0 480 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 17 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.03 17 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 -0.04 17 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 -0.04 19 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 -0.05 20 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.05 20 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 -0.06 21 0 460 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 -0.04 31 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 -0.05 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.72 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.73 -0.05 69 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.23 -0.05 77 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.47 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.73 -0.05 84 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 -0.02 19 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 -0.02 19 0 23 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 -0.04 17 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 -0.03 17 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 -0.04 17 0 40 0
30JUL26 4.70 P 0.00 0.00 0.00 0.31 -0.03 19 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.37 -0.05 16 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.47 -0.05 19 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.55 -0.06 17 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 -0.04 22 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 -0.05 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28AUG26 4.20 P 0.07 0.07 0.07 0.07 -0.03 18 5 10 +5
28AUG26 4.30 P 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 -0.03 18 0 14 0
28AUG26 4.60 P 0.00 0.00 0.00 0.26 -0.04 18 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.39 -0.07 17 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.49 -0.06 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.56 -0.07 17 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 -0.06 20 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.04 -0.06 21 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.29 -0.05 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 1 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.02 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 -0.02 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.04 18 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.03 18 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 -0.05 18 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.05 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 -0.05 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.06 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.06 17 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 -0.05 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 -0.06 27 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 -0.06 23 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 -0.06 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 -0.06 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 -0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 -0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 -0.02 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.02 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.03 21 0 27 0
30DEC26 4.30 P 0.23 0.23 0.23 0.21 -0.03 21 2 40 +2
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.03 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.04 21 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.04 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 -0.05 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.05 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.05 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.06 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.06 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 -0.06 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 -0.06 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 -0.05 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.06 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 -0.06 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 -0.05 38 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 -0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 -0.05 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 -0.01 20 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 -0.01 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 -0.03 20 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 -0.03 20 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.03 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 -0.03 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 -0.04 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 -0.04 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 -0.04 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 -0.04 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 -0.05 21 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 -0.06 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 -0.06 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 -0.06 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 -0.06 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 -0.06 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 -0.06 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 -0.05 34 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.06 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 -0.05 37 0 0 0
TOTAL PUT 8 11,802 +8
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$ 12.85
28MAY26 8.25 C 0.00 0.00 0.00 4.65 -0.08 106 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.41 -0.07 104 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.15 -0.08 94 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.90 -0.08 88 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.65 -0.08 82 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.38 -0.10 66 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.13 -0.10 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.92 -0.07 71 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.37 -0.12 39 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.88 -0.12 37 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.41 -0.16 36 0 650 0
28MAY26 12.00 C 1.00 1.00 1.00 0.99 -0.07 36 2 402 +2
28MAY26 12.50 C 0.00 0.00 0.00 0.64 -0.07 36 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.37 -0.06 35 0 82 0
28MAY26 13.50 C 0.00 0.00 0.00 0.20 -0.05 36 0 270 0
28MAY26 14.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 280 0
28MAY26 14.50 C 0.07 0.07 0.07 0.05 -0.01 37 13 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 272 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 151 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 80 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 68 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.64 -0.10 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.40 -0.09 90 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.15 -0.10 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.90 -0.10 80 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.65 -0.10 76 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.42 -0.08 79 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.16 -0.09 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.91 -0.09 67 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.65 -0.10 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.41 -0.09 59 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.16 -0.09 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.92 -0.08 54 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.67 -0.06 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.42 -0.08 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.17 -0.08 43 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.95 -0.07 46 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.45 -0.06 38 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.98 -0.08 35 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.52 -0.15 31 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.20 -0.09 35 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 -0.08 33 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 0.61 -0.07 33 0 129 0
29JUN26 13.50 C 0.00 0.00 0.00 0.42 -0.05 34 0 193 0
29JUN26 14.00 C 0.32 0.32 0.32 0.30 -0.04 35 11 181 +11
29JUN26 14.50 C 0.24 0.24 0.24 0.19 -0.03 35 15 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 227 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 45 0
29JUN26 16.00 C 0.09 0.09 0.09 0.05 -0.01 36 50 61 -50
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 36 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.68 -0.06 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.45 -0.05 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.19 -0.06 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.95 -0.07 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.45 -0.13 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.03 -0.11 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.63 -0.10 35 0 0 0
30JUL26 12.00 C 1.21 1.21 1.21 1.27 -0.07 34 6 6 +6
30JUL26 12.50 C 0.95 0.95 0.95 1.00 -0.04 35 6 8 +6
30JUL26 13.00 C 0.00 0.00 0.00 0.77 -0.04 36 0 58 0
30JUL26 13.50 C 0.00 0.00 0.00 0.57 -0.03 36 0 145 0
30JUL26 14.00 C 0.47 0.47 0.47 0.41 -0.05 36 15 180 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 170 0
30JUL26 15.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 10 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.68 - 42 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 3.45 -0.08 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.20 -0.12 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.96 -0.12 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.48 -0.10 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.09 -0.13 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.72 -0.09 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.41 -0.03 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.13 -0.04 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.91 -0.04 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.71 -0.05 36 0 15 0
28AUG26 14.00 C 0.57 0.57 0.57 0.55 -0.05 36 15 15 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.42 -0.04 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 40 0
28AUG26 15.50 C 0.00 0.00 0.00 0.24 -0.02 36 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.90 -0.10 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.65 -0.10 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.42 -0.08 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.16 -0.09 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.91 -0.09 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.66 -0.10 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.42 -0.09 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.17 -0.09 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.93 -0.07 42 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.69 -0.09 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.45 -0.10 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.22 -0.10 38 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.99 -0.09 37 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 -0.07 34 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.18 -0.10 36 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 -0.09 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.53 -0.09 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 -0.07 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.02 -0.06 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.84 -0.04 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 -0.03 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 -0.03 37 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 -0.03 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.03 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.16 -0.10 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.91 -0.10 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.67 -0.10 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.43 -0.10 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.19 -0.11 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.96 -0.06 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.73 -0.12 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.51 -0.13 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.27 -0.16 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.07 -0.11 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.69 -0.08 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 -0.14 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.05 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 -0.06 36 0 23 0
30DEC26 12.50 C 0.00 0.00 0.00 1.54 -0.08 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 -0.07 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 -0.05 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 -0.04 35 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 -0.03 36 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 -0.03 36 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 -0.04 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.04 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 -0.04 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.22 -0.16 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.03 -0.15 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 -0.18 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.60 -0.18 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.41 -0.18 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.23 -0.18 32 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.88 -0.18 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 -0.17 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 -0.17 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.02 -0.16 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.83 -0.06 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.59 -0.07 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 -0.06 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.24 -0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.10 -0.03 35 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 -0.03 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 -0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 -0.05 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.07 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 -0.06 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.06 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 -0.05 35 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.05 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
TOTAL CALL 133 15,325 +5
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 81 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 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 56 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 43 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 39 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 0.00 35 0 760 0
28MAY26 12.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 542 0
28MAY26 12.50 P 0.22 0.22 0.22 0.26 +0.02 35 10 1,455 +10
28MAY26 13.00 P 0.50 0.50 0.50 0.51 +0.04 36 2 243 0
28MAY26 13.50 P 0.00 0.00 0.00 0.83 +0.05 36 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.23 +0.06 36 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 1.68 +0.11 36 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.16 +0.12 37 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.65 +0.04 0 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 3.15 +0.10 0 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.65 +0.12 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.15 +0.12 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.65 +0.12 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.15 +0.12 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.65 +0.12 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 60 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 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 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 38 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 0.00 34 0 820 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 6,455 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 1,213 0
29JUN26 12.50 P 0.50 0.50 0.50 0.48 +0.02 34 2 708 +2
29JUN26 13.00 P 0.78 0.78 0.78 0.76 +0.06 36 5 347 0
29JUN26 13.50 P 0.00 0.00 0.00 1.07 +0.07 36 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 +0.05 35 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 1.80 +0.10 35 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.23 +0.04 35 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.77 +0.11 44 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.26 +0.12 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.72 +0.08 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.19 +0.04 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.69 +0.06 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.17 +0.07 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.68 +0.08 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.17 +0.08 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.65 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 21 0
30JUL26 11.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 30 0
30JUL26 11.50 P 0.00 0.00 0.00 0.35 +0.02 35 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.53 +0.02 35 0 98 0
30JUL26 12.50 P 0.66 0.75 0.66 0.75 +0.04 34 9 440 +5
30JUL26 13.00 P 0.00 0.00 0.00 1.02 +0.03 34 0 47 0
30JUL26 13.50 P 1.40 1.40 1.35 1.35 +0.04 35 60 208 +60
30JUL26 14.00 P 0.00 0.00 0.00 1.72 +0.11 35 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.11 +0.07 35 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.57 +0.10 38 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.99 +0.09 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.47 +0.12 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.91 +0.10 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.38 +0.10 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.86 +0.12 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.33 +0.05 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.29 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 - 37 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.31 +0.02 35 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.46 +0.02 35 0 80 0
28AUG26 12.00 P 0.62 0.64 0.61 0.65 +0.04 35 24 128 +24
28AUG26 12.50 P 0.89 0.89 0.89 0.87 +0.03 34 4 26 +4
28AUG26 13.00 P 0.00 0.00 0.00 1.15 +0.03 35 0 35 0
28AUG26 13.50 P 0.00 0.00 0.00 1.47 +0.03 35 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.84 +0.03 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.25 +0.10 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.66 +0.11 38 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.08 +0.13 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.50 +0.09 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.96 +0.11 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.41 +0.03 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.88 +0.03 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.37 +0.04 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.85 +0.04 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.32 +0.05 0 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 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.01 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 +0.01 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 +0.02 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.82 +0.03 37 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 +0.03 37 0 46 0
29SEP26 13.00 P 0.00 0.00 0.00 1.35 +0.04 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.06 38 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.03 +0.08 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.40 +0.10 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.80 +0.09 39 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 +0.10 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.67 +0.11 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.12 +0.12 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.58 +0.10 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.04 +0.08 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.51 +0.07 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.98 +0.05 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.43 +0.03 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.91 +0.03 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 +0.02 36 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 +0.02 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.01 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 +0.03 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 +0.03 36 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 +0.04 36 0 19 0
30DEC26 13.00 P 1.64 1.64 1.62 1.61 +0.04 36 60 30 -19
30DEC26 13.50 P 0.00 0.00 0.00 1.93 +0.06 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.26 +0.06 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 +0.08 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.00 +0.07 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.41 +0.09 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.83 +0.09 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.26 +0.09 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.71 +0.10 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.17 +0.21 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 +0.18 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.08 +0.15 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.54 +0.14 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.01 +0.13 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 0.00 35 0 6 0
30MAR27 9.00 P 0.26 0.26 0.26 0.25 +0.01 35 2 2 +2
30MAR27 9.25 P 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 0.00 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 0.00 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 0.00 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 0.00 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 0.00 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.01 +0.01 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.24 +0.02 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.49 +0.02 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.77 +0.02 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 +0.03 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.43 +0.03 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.79 +0.05 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.16 +0.08 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.55 +0.06 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.96 +0.18 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.37 +0.06 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.81 +0.20 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.23 +0.20 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.70 +0.08 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.14 +0.21 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.60 +0.20 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.06 +0.18 40 0 0 0
TOTAL PUT 178 23,390 +88
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$ 1.11
28MAY26 0.65 C 0.00 0.00 0.00 0.47 -0.01 153 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.42 -0.01 135 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.37 -0.01 118 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.32 -0.01 102 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.27 -0.01 87 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.22 -0.01 72 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
28MAY26 1.10 C 0.05 0.05 0.05 0.04 -0.01 32 10 86 +10
28MAY26 1.15 C 0.00 0.00 0.00 0.02 -0.01 34 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 169 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.57 -0.01 117 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.52 -0.01 104 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.47 -0.01 92 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.42 -0.01 80 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.37 -0.01 70 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.32 -0.01 60 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.10 -0.01 38 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.07 -0.01 37 0 30 0
29JUN26 1.15 C 0.05 0.05 0.05 0.05 0.00 39 5 35 +5
29JUN26 1.20 C 0.00 0.00 0.00 0.03 -0.01 36 0 130 0
29JUN26 1.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 85 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 -0.01 35 0 69 0
29JUN26 1.35 C 0.01 0.01 0.01 0.01 0.00 41 2 42 -2
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.47 -0.01 83 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.42 -0.01 73 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.37 -0.01 63 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.32 -0.01 55 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.08 -0.01 38 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.47 -0.01 75 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.42 -0.01 66 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.37 -0.01 57 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.47 -0.01 68 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.42 -0.01 60 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.10 -0.01 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.47 -0.01 55 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.29 -0.01 43 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.16 -0.01 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.10 -0.01 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.08 -0.01 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.06 -0.01 39 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.05 -0.01 39 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 -0.01 35 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.13 -0.01 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.11 -0.01 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.10 -0.01 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
TOTAL CALL 17 2,289 +13
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 0.00 122 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.05 P 0.01 0.01 0.01 0.01 0.00 31 1 164 +1
28MAY26 1.10 P 0.03 0.03 0.03 0.03 0.00 34 20 71 +20
28MAY26 1.15 P 0.00 0.00 0.00 0.06 +0.01 35 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.09 0.00 0 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 +0.01 41 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 +0.01 40 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 35 0 38 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 +0.01 39 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 +0.02 60 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 +0.02 65 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 +0.02 70 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 +0.01 74 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 +0.01 78 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 +0.01 82 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 +0.01 86 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 +0.01 89 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.80 +0.01 93 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.85 +0.01 96 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.90 +0.02 99 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.00 +0.02 106 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.10 +0.02 112 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.20 +0.02 117 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 34 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.15 +0.01 37 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.52 +0.02 50 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.10 +0.01 38 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 37 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 +0.01 38 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 +0.01 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 +0.01 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 +0.01 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 +0.01 39 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.62 +0.02 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.67 +0.02 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 +0.01 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.01 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 +0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 +0.01 38 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 +0.01 38 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 +0.01 36 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.62 +0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.72 +0.02 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.77 +0.02 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.05 P 0.13 0.13 0.13 0.13 0.00 38 1 1 +1
30MAR27 1.10 P 0.00 0.00 0.00 0.16 +0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 +0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 +0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 +0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 +0.01 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 0.00 38 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
TOTAL PUT 22 1,069 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.46
28MAY26 2.20 C 0.00 0.00 0.00 1.28 -0.01 138 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.18 -0.01 127 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.08 -0.01 116 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.98 -0.01 106 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 -0.01 95 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 -0.01 85 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.68 -0.01 75 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.58 -0.01 65 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.48 -0.01 56 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.38 -0.03 46 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.20 -0.02 36 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.12 -0.03 31 0 47 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 81 0
28MAY26 3.60 C 0.06 0.06 0.06 0.05 -0.01 37 1 32 0
28MAY26 3.70 C 0.04 0.04 0.04 0.03 -0.01 38 1 90 +1
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 40 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.68 -0.01 138 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.63 -0.01 133 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.58 -0.01 128 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.53 -0.01 123 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.48 -0.01 119 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.38 -0.01 110 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.28 -0.01 101 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 -0.01 93 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 -0.01 85 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.01 78 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 -0.01 70 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.01 63 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.01 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 -0.01 49 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 100 0
29JUN26 3.10 C 0.00 0.00 0.00 0.38 -0.03 36 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.30 -0.01 36 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 -0.02 33 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 -0.02 32 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 7 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.02 32 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.01 33 0 42 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 33 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 32 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.18 -0.01 77 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.08 -0.01 71 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 -0.01 64 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 -0.01 58 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 -0.01 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 -0.03 30 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.02 32 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 -0.01 33 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.02 32 0 18 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JUL26 4.00 C 0.06 0.06 0.06 0.04 -0.01 32 1 11 +1
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 -0.01 56 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.88 -0.01 50 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 -0.01 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 -0.01 41 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.16 -0.01 32 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 0.00 33 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.53 -0.01 79 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.48 -0.02 76 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.38 -0.01 70 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 -0.01 65 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 -0.01 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 -0.01 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.01 50 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 -0.01 45 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.02 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.03 36 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 -0.03 34 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.03 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.03 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 -0.02 31 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.01 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.02 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.01 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.02 30 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 32 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.48 -0.02 59 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.38 -0.01 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 -0.01 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.18 -0.01 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 -0.01 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 -0.01 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 -0.02 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 0.00 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 -0.03 32 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 -0.02 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 -0.03 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 -0.03 31 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.02 31 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.02 30 0 43 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.02 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.02 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.02 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.02 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.01 30 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 -0.01 41 0 3 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 -0.01 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 0.00 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 0.00 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 0.00 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 0.00 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 0.00 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 -0.03 30 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.02 31 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 -0.02 31 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.02 31 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.01 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.01 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.01 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.01 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.01 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 0.00 31 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 30 0 13 0
TOTAL CALL 3 5,355 +2
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 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 43 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
28MAY26 3.10 P 0.00 0.00 0.00 0.02 0.00 33 0 79 0
28MAY26 3.20 P 0.04 0.04 0.04 0.04 +0.01 33 4 46 +4
28MAY26 3.30 P 0.00 0.00 0.00 0.07 0.00 31 0 55 0
28MAY26 3.40 P 0.00 0.00 0.00 0.12 +0.01 32 0 74 0
28MAY26 3.50 P 0.17 0.17 0.17 0.19 +0.02 33 1 25 +1
28MAY26 3.60 P 0.00 0.00 0.00 0.27 +0.02 35 0 4 0
28MAY26 3.70 P 0.00 0.00 0.00 0.34 +0.01 24 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 +0.02 30 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.22 +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 63 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 2.80 P 0.00 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 32 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 30 0 58 0
29JUN26 3.10 P 0.00 0.00 0.00 0.05 0.00 30 0 226 0
29JUN26 3.20 P 0.00 0.00 0.00 0.08 0.00 30 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.12 0.00 30 0 6 0
29JUN26 3.40 P 0.16 0.18 0.15 0.17 +0.01 30 6 31 0
29JUN26 3.50 P 0.00 0.00 0.00 0.23 +0.01 30 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.64 +0.01 27 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.22 +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 41 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 30 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.08 0.00 30 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.12 +0.01 31 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.16 0.00 30 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.21 +0.01 30 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.75 +0.01 30 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 3 0
28AUG26 3.10 P 0.00 0.00 0.00 0.11 +0.01 31 0 3 0
28AUG26 3.20 P 0.00 0.00 0.00 0.14 0.00 30 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 +0.02 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 +0.01 30 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 0.00 29 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 0.00 28 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 0.00 29 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 0.00 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 0.00 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.01 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 0.00 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 +0.01 30 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.61 +0.02 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 +0.02 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 +0.02 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 0.00 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 0.00 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 0.26 +0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.03 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.02 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.03 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 29 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.01 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.01 30 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 +0.01 29 0 600 0
30MAR27 3.30 P 0.30 0.30 0.30 0.31 +0.01 29 1 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.02 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 0.00 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 +0.01 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 +0.02 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 +0.02 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 +0.02 28 0 0 0
TOTAL PUT 12 5,746 +5
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$ 34.00
28MAY26 23.00 C 0.00 0.00 0.00 11.02 +0.56 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.02 +0.55 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.02 +0.55 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.03 +0.56 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.03 +0.56 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.03 +0.55 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.04 +0.54 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.08 +0.53 40 0 21 0
28MAY26 31.00 C 3.15 3.15 3.15 3.16 +0.49 40 1 56 0
28MAY26 32.00 C 0.00 0.00 0.00 2.33 +0.44 40 0 40 0
28MAY26 33.00 C 1.45 1.48 1.45 1.57 +0.29 38 15 189 0
28MAY26 34.00 C 0.65 0.99 0.65 1.03 +0.25 39 34 340 0
28MAY26 35.00 C 0.36 0.62 0.36 0.63 +0.16 39 108 442 +101
28MAY26 36.00 C 0.30 0.36 0.29 0.38 +0.13 40 40 140 +23
28MAY26 37.00 C 0.13 0.22 0.13 0.20 +0.07 40 2 107 +1
28MAY26 38.00 C 0.00 0.00 0.00 0.11 +0.05 41 0 100 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 171 0
28MAY26 40.00 C 0.03 0.03 0.03 0.03 +0.01 42 1 60 +1
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 24.26 +0.56 178 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.01 +0.56 171 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.51 +0.56 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.01 +0.56 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.51 +0.56 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.01 +0.56 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.51 +0.56 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.01 +0.56 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.51 +0.56 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.01 +0.56 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.51 +0.55 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.01 +0.55 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.51 +0.55 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.02 +0.56 121 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.52 +0.56 115 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.02 +0.56 110 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.52 +0.56 104 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.02 +0.56 99 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.52 +0.56 94 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.02 +0.56 89 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.52 +0.56 84 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.02 +0.56 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.02 +0.56 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.02 +0.56 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.02 +0.56 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.02 +0.55 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.02 +0.55 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.03 +0.56 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.03 +0.55 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.04 +0.54 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.08 +0.53 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.17 +0.50 42 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.33 +0.44 41 0 17 0
29JUN26 32.00 C 0.00 0.00 0.00 2.61 +0.43 42 0 73 0
29JUN26 33.00 C 1.50 1.94 1.45 1.95 +0.28 40 13 56 0
29JUN26 34.00 C 1.07 1.29 1.07 1.49 +0.24 41 9 325 +9
29JUN26 35.00 C 0.00 0.00 0.00 1.14 +0.21 41 0 120 0
29JUN26 36.00 C 0.00 0.00 0.00 0.86 +0.17 42 0 134 0
29JUN26 37.00 C 0.52 0.61 0.52 0.65 +0.14 42 2 438 +1
29JUN26 38.00 C 0.32 0.32 0.32 0.48 +0.11 42 1 105 -1
29JUN26 39.00 C 0.00 0.00 0.00 0.36 +0.09 42 0 82 0
29JUN26 40.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 0.19 +0.06 42 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 10.02 +0.55 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.02 +0.55 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.03 +0.56 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.04 +0.54 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.08 +0.52 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.18 +0.49 43 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 4.35 +0.44 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.62 +0.38 42 0 5 0
30JUL26 32.00 C 0.00 0.00 0.00 3.01 +0.37 42 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.43 +0.28 41 0 58 0
30JUL26 34.00 C 2.00 2.00 2.00 2.00 +0.21 41 1 27 0
30JUL26 35.00 C 0.00 0.00 0.00 1.70 +0.22 43 0 20 0
30JUL26 36.00 C 0.00 0.00 0.00 1.41 +0.20 43 0 48 0
30JUL26 37.00 C 0.00 0.00 0.00 1.17 +0.19 43 0 27 0
30JUL26 38.00 C 0.80 0.89 0.80 0.95 +0.15 43 17 55 +2
30JUL26 39.00 C 0.58 0.61 0.58 0.77 +0.13 43 16 97 +16
30JUL26 40.00 C 0.54 0.54 0.54 0.62 +0.10 43 6 113 +6
30JUL26 41.00 C 0.00 0.00 0.00 0.49 +0.08 43 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.39 +0.07 43 0 44 0
30JUL26 43.00 C 0.29 0.29 0.29 0.31 +0.05 43 9 6 +1
30JUL26 44.00 C 0.00 0.00 0.00 0.25 +0.05 43 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 10.02 +0.55 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.03 +0.56 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.04 +0.54 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.08 +0.52 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.18 +0.49 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.36 +0.46 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.64 +0.43 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.88 +0.26 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.38 +0.32 42 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 2.96 +0.34 43 0 45 0
28AUG26 34.00 C 2.30 2.30 2.28 2.56 +0.30 43 30 90 +30
28AUG26 35.00 C 0.00 0.00 0.00 2.21 +0.26 43 0 46 0
28AUG26 36.00 C 1.67 1.67 1.67 1.90 +0.23 44 15 15 +15
28AUG26 37.00 C 0.00 0.00 0.00 1.64 +0.22 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.40 +0.19 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 1.19 +0.17 44 0 16 0
28AUG26 40.00 C 1.00 1.00 1.00 1.01 +0.15 44 2 4 +1
28AUG26 41.00 C 0.00 0.00 0.00 0.84 +0.13 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.71 +0.12 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.59 +0.10 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.52 +0.56 78 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.02 +0.56 75 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.52 +0.56 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.02 +0.56 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.52 +0.56 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.02 +0.56 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.02 +0.56 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.02 +0.56 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.02 +0.56 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.02 +0.55 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.03 +0.54 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.07 +0.52 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.08 +0.44 40 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.34 +0.65 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.58 +0.58 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.94 +0.54 43 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 4.24 +0.24 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.80 +0.34 43 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 3.35 +0.31 43 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 2.95 +0.28 43 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.60 +0.26 43 0 31 0
29SEP26 36.00 C 1.97 2.09 1.97 2.30 +0.25 43 28 277 +28
29SEP26 37.00 C 0.00 0.00 0.00 2.03 +0.25 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.76 +0.20 43 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.55 +0.18 44 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.37 +0.18 44 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 1.15 +0.13 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.99 +0.14 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.88 +0.12 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.76 +0.12 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.64 +0.09 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.56 +0.09 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 +0.08 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 +0.07 44 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 +0.06 44 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.30 +0.06 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.20 +0.04 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 12.02 +0.55 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.03 +0.54 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.08 +0.54 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.19 +0.70 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 8.14 +0.47 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.44 +0.44 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.80 +0.42 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.25 +0.41 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.70 +0.38 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 5.22 +0.37 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.76 +0.36 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.34 +0.33 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.95 +0.33 42 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 3.58 +0.29 42 0 1,425 0
30DEC26 36.00 C 0.00 0.00 0.00 3.26 +0.29 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 2.94 +0.26 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.67 +0.24 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.42 +0.25 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.17 +0.20 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 2.04 +0.27 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.84 +0.25 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.60 +0.16 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 +0.16 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.31 +0.12 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.20 +0.13 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.09 +0.12 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.98 +0.15 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 +0.08 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 11.16 +0.67 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.36 +0.75 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.32 +0.48 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.69 +0.47 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.08 +0.46 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.51 +0.43 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.98 +0.43 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.47 +0.40 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.01 +0.39 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.56 +0.39 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.15 +0.36 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.77 +0.36 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.39 +0.32 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.07 +0.31 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.76 +0.32 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.45 +0.28 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.20 +0.27 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.95 +0.27 42 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.71 +0.25 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.50 +0.23 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.31 +0.11 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 2.12 +0.16 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.94 +0.13 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.80 +0.08 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.66 +0.11 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.52 +0.09 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 +0.08 42 0 0 0
TOTAL CALL 350 19,054 +234
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 25.00 P 0.04 0.04 0.04 0.01 0.00 47 5 43 +5
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 47 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 73 0
28MAY26 28.00 P 0.18 0.18 0.18 0.08 -0.03 40 1 72 0
28MAY26 29.00 P 0.24 0.24 0.24 0.18 -0.06 40 1 92 -1
28MAY26 30.00 P 0.48 0.48 0.42 0.36 -0.11 41 18 131 +1
28MAY26 31.00 P 0.79 0.79 0.71 0.65 -0.17 41 30 99 -30
28MAY26 32.00 P 1.13 1.13 1.12 1.06 -0.25 41 9 147 +4
28MAY26 33.00 P 1.70 1.70 1.67 1.61 -0.26 42 5 159 0
28MAY26 34.00 P 2.89 2.89 2.32 2.28 -0.39 42 31 107 0
28MAY26 35.00 P 3.80 3.80 3.80 2.98 -0.54 40 6 229 -6
28MAY26 36.00 P 0.00 0.00 0.00 3.82 -0.48 40 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 4.72 -0.52 40 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 5.67 -0.71 40 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 6.81 -0.58 59 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 7.80 -0.62 64 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 8.77 -0.60 67 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 9.78 -0.59 73 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 10.76 -0.61 76 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.76 -0.59 81 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.75 -0.57 84 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.74 -0.52 87 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.74 -0.52 92 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.75 -0.59 97 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.74 -0.61 100 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 43 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 29 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 88 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 14 0
29JUN26 28.00 P 0.49 0.49 0.49 0.47 -0.06 42 1 75 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.10 42 0 152 0
29JUN26 30.00 P 1.23 1.23 1.00 0.99 -0.15 42 15 212 +6
29JUN26 31.00 P 1.36 1.36 1.36 1.36 -0.19 42 1 147 0
29JUN26 32.00 P 0.00 0.00 0.00 1.82 -0.23 42 0 197 0
29JUN26 33.00 P 2.69 2.88 2.53 2.36 -0.28 42 15 197 +15
29JUN26 34.00 P 3.64 3.64 3.64 3.00 -0.27 42 1 316 0
29JUN26 35.00 P 0.00 0.00 0.00 3.64 -0.34 42 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 4.38 -0.52 42 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.33 -0.43 46 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.19 -0.47 47 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.09 -0.50 48 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.04 -0.51 51 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 8.96 -0.53 52 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 9.84 -0.62 50 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 10.91 -0.55 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.88 -0.57 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.84 -0.54 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.88 -0.62 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.86 -0.64 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.82 -0.67 67 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.89 -0.51 74 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.87 -0.55 76 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.37 -0.55 82 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.86 -0.62 88 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.36 -0.44 93 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.73 -0.69 89 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.28 -0.05 43 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 0.42 -0.07 43 0 4 0
30JUL26 27.00 P 0.76 0.78 0.70 0.61 -0.09 43 23 73 +23
30JUL26 28.00 P 0.00 0.00 0.00 0.86 -0.11 43 0 19 0
30JUL26 29.00 P 0.00 0.00 0.00 1.15 -0.13 43 0 32 0
30JUL26 30.00 P 0.00 0.00 0.00 1.48 -0.18 43 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 1.89 -0.20 43 0 29 0
30JUL26 32.00 P 0.00 0.00 0.00 2.37 -0.26 42 0 290 0
30JUL26 33.00 P 3.33 3.33 3.33 2.94 -0.29 43 15 123 +15
30JUL26 34.00 P 3.98 3.98 3.70 3.56 -0.27 43 31 192 +1
30JUL26 35.00 P 0.00 0.00 0.00 4.15 -0.28 42 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.01 -0.37 45 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 5.78 -0.41 46 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 6.58 -0.45 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.44 -0.46 47 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.32 -0.49 48 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.23 -0.50 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.17 -0.51 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.12 -0.53 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.09 -0.50 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.03 -0.48 56 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.00 -0.53 57 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.97 -0.53 59 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.01 -0.50 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.34 -0.04 44 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 0.50 -0.05 44 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.69 -0.07 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.93 -0.09 44 0 16 0
28AUG26 28.00 P 0.00 0.00 0.00 1.21 -0.12 44 0 2 0
28AUG26 29.00 P 0.00 0.00 0.00 1.53 -0.14 44 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 1.90 -0.16 43 0 2 0
28AUG26 31.00 P 2.68 2.68 2.68 2.33 -0.22 43 2 5 +2
28AUG26 32.00 P 3.18 3.18 3.18 2.82 -0.29 43 15 52 +15
28AUG26 33.00 P 3.62 3.62 3.56 3.36 -0.29 43 30 63 +30
28AUG26 34.00 P 4.24 4.24 4.20 3.96 -0.32 43 30 106 +30
28AUG26 35.00 P 0.00 0.00 0.00 4.66 -0.21 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.45 -0.34 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.19 -0.36 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.98 -0.27 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.79 -0.41 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.64 -0.43 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.51 -0.28 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.41 -0.27 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.33 -0.49 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 44 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.03 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.04 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.71 -0.06 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 0.93 -0.09 44 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.20 -0.10 44 0 2 0
29SEP26 28.00 P 1.75 1.75 1.75 1.51 -0.11 44 1 3 -1
29SEP26 29.00 P 2.16 2.16 2.16 1.86 -0.15 44 1 2 -1
29SEP26 30.00 P 2.52 2.52 2.52 2.28 -0.16 44 1 7 -1
29SEP26 31.00 P 3.03 3.03 3.03 2.72 -0.18 44 1 13 -1
29SEP26 32.00 P 0.00 0.00 0.00 3.23 -0.20 44 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 3.79 -0.22 44 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.39 -0.25 44 0 55 0
29SEP26 35.00 P 5.43 5.43 5.43 5.04 -0.27 44 1 50 0
29SEP26 36.00 P 0.00 0.00 0.00 5.81 -0.32 46 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.55 -0.33 46 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.30 -0.37 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.10 -0.38 47 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 8.83 -0.35 46 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.67 -0.36 46 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.56 -0.33 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.44 -0.38 48 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.36 -0.56 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.29 -0.57 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.13 -0.61 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.00 -0.73 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.01 -0.69 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.89 -0.76 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.87 -0.76 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.37 -0.70 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.86 -0.65 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.36 -0.44 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.82 -0.68 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.04 44 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 -0.06 44 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 0.98 -0.08 43 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.27 -0.08 44 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.56 -0.09 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.91 -0.10 44 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 -0.14 44 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 2.71 -0.14 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.15 -0.17 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 3.66 -0.18 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.19 -0.19 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.76 -0.23 44 0 15 0
30DEC26 34.00 P 5.75 5.75 5.75 5.37 -0.23 45 1 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.00 -0.27 45 0 1,412 0
30DEC26 36.00 P 0.00 0.00 0.00 6.69 -0.27 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.37 -0.31 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.12 -0.31 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.87 -0.33 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.64 -0.34 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.46 -0.37 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.24 -0.42 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.12 -0.42 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.00 -0.42 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.86 -0.44 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.77 -0.45 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.69 -0.46 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.62 -0.46 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.54 -0.48 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.16 -0.05 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.44 -0.06 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.74 -0.07 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.08 -0.09 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 2.45 -0.09 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.87 -0.12 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.32 -0.12 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.79 -0.15 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.32 -0.15 44 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.85 -0.17 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.43 -0.20 44 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 6.05 -0.20 44 0 1 0
30MAR27 35.00 P 7.08 7.08 7.08 6.66 -0.24 44 1 1 0
30MAR27 36.00 P 7.79 7.79 7.79 7.34 -0.25 45 1 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.04 -0.25 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.73 -0.29 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.49 -0.30 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.25 -0.30 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.02 -0.33 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.83 -0.35 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.66 -0.35 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.49 -0.36 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.33 -0.29 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.20 -0.41 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.08 -0.42 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.97 -0.25 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.84 -0.50 48 0 0 0
TOTAL PUT 293 8,568 +106
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$ 85.45
08MAY26 55.00 C 0.00 0.00 0.00 30.45 -0.14 0 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 27.95 -0.15 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 25.45 -0.16 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 22.95 -0.16 0 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 20.45 -0.16 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 17.95 -0.15 0 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 15.45 -0.14 0 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 12.95 -0.13 0 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 10.45 -0.10 0 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 7.95 +0.15 0 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
08MAY26 82.50 C 2.62 3.13 2.58 2.95 -0.01 0 14 0 -113
08MAY26 85.00 C 0.45 0.60 0.21 0.45 -0.02 0 68 0 -534
08MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 248 0
08MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 30.48 -0.11 102 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 27.98 -0.12 88 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 25.48 -0.13 66 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 22.98 -0.13 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 20.48 -0.13 0 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 17.98 -0.12 0 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 15.48 -0.11 0 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 12.99 -0.09 42 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 10.49 -0.06 33 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 7.99 +0.15 24 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 5.49 +0.06 13 0 0 0
15MAY26 82.50 C 2.70 3.11 2.70 3.05 +0.09 17 12 40 +12
15MAY26 85.00 C 0.90 1.07 0.80 1.00 +0.05 15 42 328 +42
15MAY26 87.50 C 0.13 0.17 0.11 0.18 +0.02 17 70 151 +70
15MAY26 90.00 C 0.00 0.00 0.00 0.03 -0.04 19 0 1 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 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 62 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 36.50 +0.13 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.53 +0.16 81 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.02 +0.14 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.55 -0.04 74 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.04 -0.06 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.54 -0.07 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.02 -0.09 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.54 -0.07 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.02 -0.08 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.55 -0.04 24 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 13.05 -0.27 0 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 10.66 +0.11 32 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 8.14 +0.15 24 0 1,167 0
28MAY26 80.00 C 0.00 0.00 0.00 5.63 +0.15 17 0 2,251 0
28MAY26 82.50 C 3.42 3.42 3.42 3.30 +0.07 15 2 4,490 0
28MAY26 85.00 C 1.25 1.50 1.20 1.49 +0.15 14 256 3,817 -153
28MAY26 87.50 C 0.41 0.50 0.39 0.46 +0.03 14 91 2,621 +32
28MAY26 90.00 C 0.14 0.14 0.14 0.11 -0.01 15 15 1,319 +15
28MAY26 92.50 C 0.00 0.00 0.00 0.02 -0.04 15 0 488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.04 18 0 181 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.03 22 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.55 +0.15 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.53 +0.13 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.05 +0.14 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.56 -0.03 49 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 28.04 -0.06 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.54 -0.07 0 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 23.02 -0.09 0 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.54 -0.07 0 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 18.02 -0.08 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 15.61 +0.02 30 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 13.09 -0.23 0 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.66 +0.11 24 0 2,637 0
29JUN26 77.50 C 8.18 8.18 8.18 8.14 +0.15 18 1 1,160 0
29JUN26 80.00 C 5.59 5.80 5.59 5.69 +0.10 15 10 4,837 -3
29JUN26 82.50 C 3.57 3.57 3.57 3.42 +0.18 14 4 2,365 -4
29JUN26 85.00 C 1.79 1.83 1.79 1.67 +0.10 13 31 6,280 -29
29JUN26 87.50 C 0.65 0.77 0.62 0.63 -0.01 13 180 3,391 +94
29JUN26 90.00 C 0.27 0.32 0.24 0.19 -0.06 13 67 4,573 +67
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.05 14 0 2,044 0
29JUN26 95.00 C 0.07 0.10 0.07 0.02 -0.03 15 240 2,126 -91
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.03 16 0 199 0
29JUN26 100.00 C 0.04 0.04 0.04 0.01 -0.02 18 1 663 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 166 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 36.55 +0.15 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.55 +0.07 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.05 +0.14 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.56 -0.03 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.06 -0.04 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.57 -0.04 38 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.07 -0.04 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.58 -0.03 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.08 -0.02 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.61 +0.02 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.09 -0.23 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.66 +0.11 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.21 +0.22 19 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 5.69 -0.04 14 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.56 +0.20 14 0 784 0
30JUL26 85.00 C 0.00 0.00 0.00 1.98 +0.10 14 0 575 0
30JUL26 87.50 C 1.00 1.06 1.00 1.04 +0.04 15 8 743 0
30JUL26 90.00 C 0.56 0.61 0.56 0.55 -0.03 15 63 1,170 0
30JUL26 92.50 C 0.00 0.00 0.00 0.30 -0.04 16 0 242 0
30JUL26 95.00 C 0.00 0.00 0.00 0.17 -0.03 17 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 8 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.56 -0.03 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.06 -0.04 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.57 -0.04 31 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.07 -0.04 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.58 -0.03 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.08 -0.02 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.61 +0.02 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.15 -0.17 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.66 +0.11 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.21 +0.22 17 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.83 +0.10 15 0 0 0
28AUG26 82.50 C 3.84 3.84 3.84 3.77 +0.14 14 8 384 0
28AUG26 85.00 C 0.00 0.00 0.00 2.37 +0.12 15 0 45 0
28AUG26 87.50 C 1.49 1.49 1.49 1.48 +0.10 15 1 31 +1
28AUG26 90.00 C 0.88 0.92 0.88 0.90 +0.04 16 11 645 +11
28AUG26 92.50 C 0.54 0.54 0.54 0.53 0.00 16 60 253 +60
28AUG26 95.00 C 0.37 0.41 0.37 0.31 -0.02 16 150 180 +132
28AUG26 97.50 C 0.00 0.00 0.00 0.18 -0.02 16 0 16 0
28AUG26 100.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 6 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.55 +0.15 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.55 +0.07 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.05 +0.14 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.56 -0.03 39 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.06 -0.04 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.57 -0.04 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.07 -0.04 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.58 -0.03 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.08 -0.02 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.61 +0.02 23 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.15 -0.17 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.66 +0.11 18 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 8.21 +0.11 16 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.98 +0.01 15 0 2,296 0
29SEP26 82.50 C 0.00 0.00 0.00 4.24 +0.01 16 0 1,174 0
29SEP26 85.00 C 0.00 0.00 0.00 3.19 +0.05 17 0 4,081 0
29SEP26 87.50 C 1.64 1.66 1.60 2.49 +0.09 19 140 2,387 +135
29SEP26 90.00 C 0.00 0.00 0.00 1.91 +0.05 19 0 4,218 0
29SEP26 92.50 C 0.00 0.00 0.00 1.48 +0.01 20 0 621 0
29SEP26 95.00 C 0.00 0.00 0.00 1.17 0.00 21 0 1,149 0
29SEP26 97.50 C 0.00 0.00 0.00 0.93 -0.03 22 0 167 0
29SEP26 100.00 C 0.00 0.00 0.00 0.75 -0.04 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 -0.05 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.51 -0.05 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 -0.07 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.36 -0.06 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.31 -0.07 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 -0.07 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.24 -0.07 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.55 +0.14 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.55 +0.07 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.05 +0.11 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.56 -0.03 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.06 -0.04 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.57 -0.04 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.07 -0.04 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.58 -0.03 23 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 18.08 -0.02 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.61 +0.02 19 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 13.20 -0.12 19 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 10.66 +0.11 15 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 8.33 +0.20 14 0 1,524 0
30DEC26 80.00 C 0.00 0.00 0.00 6.54 +0.27 15 0 983 0
30DEC26 82.50 C 0.00 0.00 0.00 5.02 +0.07 15 0 857 0
30DEC26 85.00 C 0.00 0.00 0.00 4.00 +0.06 16 0 2,083 0
30DEC26 87.50 C 2.12 2.23 2.12 3.21 +0.07 17 28 1,699 0
30DEC26 90.00 C 1.55 1.66 1.55 2.61 +0.04 17 22 975 +20
30DEC26 92.50 C 0.00 0.00 0.00 2.15 +0.03 18 0 641 0
30DEC26 95.00 C 0.94 0.94 0.94 1.77 0.00 19 80 623 +80
30DEC26 97.50 C 0.00 0.00 0.00 1.48 0.00 20 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 1.26 -0.02 21 0 215 0
30DEC26 102.50 C 0.00 0.00 0.00 1.07 -0.02 21 0 273 0
30DEC26 105.00 C 0.33 0.33 0.33 0.94 -0.03 22 200 356 +91
30DEC26 107.50 C 0.00 0.00 0.00 0.82 -0.03 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.73 -0.03 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.66 -0.03 25 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.59 -0.04 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.54 -0.03 26 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 36.55 +0.14 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.55 +0.07 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.05 +0.11 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.56 -0.03 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.06 -0.04 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.57 -0.04 24 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 23.07 -0.04 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.58 -0.03 19 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 18.08 -0.02 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 15.62 +0.03 16 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 13.29 -0.03 16 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 11.20 +0.65 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.09 +0.77 15 0 107 0
30MAR27 80.00 C 0.00 0.00 0.00 7.77 +0.72 16 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 6.16 +0.51 15 0 209 0
30MAR27 85.00 C 0.00 0.00 0.00 4.97 +0.29 16 0 335 0
30MAR27 87.50 C 0.00 0.00 0.00 3.96 +0.04 16 0 309 0
30MAR27 90.00 C 0.00 0.00 0.00 3.37 +0.03 17 0 628 0
30MAR27 92.50 C 1.88 1.88 1.88 2.89 +0.02 18 11 209 +11
30MAR27 95.00 C 0.00 0.00 0.00 2.52 +0.01 18 0 253 0
30MAR27 97.50 C 0.00 0.00 0.00 2.22 0.00 19 0 200 0
30MAR27 100.00 C 0.00 0.00 0.00 1.98 0.00 20 0 149 0
30MAR27 102.50 C 0.00 0.00 0.00 1.78 -0.01 21 0 3 0
30MAR27 105.00 C 0.00 0.00 0.00 1.63 -0.02 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.50 -0.01 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.38 -0.02 24 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 1.31 -0.02 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.24 -0.02 26 0 0 0
TOTAL CALL 1,886 91,263 -55
08MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 30 0
08MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 487 0
08MAY26 85.00 P 0.13 0.13 0.02 0.00 -0.19 0 76 301 +17
08MAY26 87.50 P 0.00 0.00 0.00 2.05 -0.25 0 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 4.55 -0.22 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 7.05 -0.28 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 9.55 -0.44 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 12.05 -0.18 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 14.55 -0.43 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 17.05 -0.43 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 19.55 -0.23 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 22.05 -0.45 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 24.55 -0.45 0 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 27.05 -0.43 0 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 29.55 -0.20 0 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.04 116 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.05 105 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.06 95 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.07 85 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.08 75 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.09 65 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.10 56 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.11 47 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.12 38 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.13 29 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.14 21 0 90 0
15MAY26 82.50 P 0.08 0.08 0.05 0.06 -0.10 17 144 313 -14
15MAY26 85.00 P 0.66 0.67 0.45 0.50 -0.10 15 356 503 +263
15MAY26 87.50 P 0.00 0.00 0.00 2.20 -0.15 17 0 1 0
15MAY26 90.00 P 0.00 0.00 0.00 4.56 -0.21 20 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 7.05 -0.28 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 9.55 -0.44 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 12.05 -0.18 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 14.55 -0.43 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 17.20 -0.28 77 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 19.70 -0.08 85 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 22.17 -0.33 89 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 24.67 -0.33 96 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 27.20 -0.28 107 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 29.70 -0.05 114 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.05 62 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.07 50 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.08 44 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.09 39 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.10 33 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.11 28 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.12 23 0 3,511 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.13 17 0 3,749 0
28MAY26 80.00 P 0.05 0.05 0.04 0.05 -0.11 16 45 3,756 +32
28MAY26 82.50 P 0.24 0.26 0.18 0.24 -0.13 15 51 4,506 -13
28MAY26 85.00 P 0.95 1.00 0.80 0.86 -0.09 14 220 2,933 +101
28MAY26 87.50 P 2.70 2.70 2.24 2.34 -0.12 13 7 169 +7
28MAY26 90.00 P 0.00 0.00 0.00 4.59 -0.18 15 0 42 0
28MAY26 92.50 P 0.00 0.00 0.00 7.05 -0.28 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.55 -0.44 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.05 -0.18 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.55 -0.43 0 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 17.20 -0.28 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.70 -0.08 52 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.71 +0.21 75 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.29 +0.29 82 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.20 -0.28 66 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.70 -0.05 70 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 0.01 -0.04 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.07 28 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.08 25 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.09 21 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.09 19 0 5,304 0
29JUN26 72.50 P 0.05 0.05 0.05 0.04 -0.08 17 40 4,827 0
29JUN26 75.00 P 0.10 0.10 0.10 0.11 -0.06 16 20 4,490 0
29JUN26 77.50 P 0.20 0.20 0.20 0.29 -0.08 16 7 5,745 +2
29JUN26 80.00 P 0.58 0.60 0.52 0.68 -0.09 15 44 5,690 -14
29JUN26 82.50 P 1.43 1.43 1.30 1.43 -0.08 14 48 3,376 -40
29JUN26 85.00 P 2.85 2.85 2.69 2.68 -0.08 12 22 3,053 -20
29JUN26 87.50 P 4.55 4.55 4.54 4.57 -0.21 11 180 1,207 +73
29JUN26 90.00 P 0.00 0.00 0.00 6.81 -0.14 0 0 333 0
29JUN26 92.50 P 0.00 0.00 0.00 9.40 -0.18 13 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 11.52 -0.36 0 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 14.15 -0.16 0 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 17.37 +0.59 37 0 215 0
29JUN26 102.50 P 0.00 0.00 0.00 19.73 +0.45 37 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 21.80 -0.03 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.31 -0.03 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 26.79 -0.15 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.35 0.00 31 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 31.70 -0.52 0 0 322 0
29JUN26 117.50 P 0.00 0.00 0.00 34.34 -0.08 34 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 36.78 -0.03 0 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.04 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.06 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.07 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.08 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.09 17 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.08 16 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.08 -0.04 16 0 392 0
30JUL26 75.00 P 0.16 0.16 0.16 0.20 +0.02 15 5 883 +5
30JUL26 77.50 P 0.00 0.00 0.00 0.47 +0.02 15 0 1,392 0
30JUL26 80.00 P 0.95 0.95 0.82 0.99 0.00 14 5 3,585 0
30JUL26 82.50 P 1.86 1.89 1.68 1.84 -0.05 14 13 696 +8
30JUL26 85.00 P 0.00 0.00 0.00 3.14 -0.15 13 0 414 0
30JUL26 87.50 P 4.90 4.90 4.90 4.98 -0.20 14 13 142 +13
30JUL26 90.00 P 0.00 0.00 0.00 7.23 -0.17 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 9.54 -0.17 16 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 11.76 -0.39 0 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 14.40 -0.32 17 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.37 +0.48 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.73 +0.36 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.87 -0.03 22 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.33 -0.03 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.79 -0.15 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.35 -0.03 26 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 31.81 -0.54 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.06 22 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.07 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.08 17 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.09 15 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.07 15 0 21 0
28AUG26 72.50 P 0.18 0.18 0.18 0.12 -0.05 15 8 53 +8
28AUG26 75.00 P 0.00 0.00 0.00 0.32 -0.05 15 0 330 0
28AUG26 77.50 P 0.64 0.65 0.64 0.67 -0.07 15 240 375 -90
28AUG26 80.00 P 1.31 1.33 1.23 1.30 -0.05 15 18 358 +4
28AUG26 82.50 P 2.15 2.24 2.15 2.26 -0.05 14 56 428 +12
28AUG26 85.00 P 3.55 3.55 3.55 3.68 +0.01 15 1 519 -1
28AUG26 87.50 P 0.00 0.00 0.00 5.36 -0.11 15 0 181 0
28AUG26 90.00 P 7.29 7.29 7.29 7.35 -0.19 15 50 84 +50
28AUG26 92.50 P 0.00 0.00 0.00 9.54 -0.21 14 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.87 -0.28 10 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.40 -0.32 16 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.37 +0.34 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.73 +0.22 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.87 -0.13 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.34 -0.15 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.84 -0.15 21 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.35 -0.13 25 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.83 -0.52 24 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 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.05 22 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.06 19 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.07 17 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.08 15 0 187 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.09 13 0 200 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.07 13 0 2,799 0
29SEP26 72.50 P 0.00 0.00 0.00 0.12 -0.05 13 0 1,644 0
29SEP26 75.00 P 0.00 0.00 0.00 0.32 -0.14 13 0 2,831 0
29SEP26 77.50 P 1.43 1.43 1.38 0.84 -0.20 14 27 1,389 -17
29SEP26 80.00 P 2.30 2.30 2.27 1.76 -0.20 16 11 4,699 +10
29SEP26 82.50 P 3.55 3.68 3.55 3.06 -0.15 17 102 1,155 -92
29SEP26 85.00 P 5.19 5.30 5.19 4.68 -0.09 18 5 1,303 0
29SEP26 87.50 P 7.10 7.20 7.10 6.57 -0.05 20 9 312 +3
29SEP26 90.00 P 9.70 9.70 9.70 8.57 -0.10 21 75 656 +75
29SEP26 92.50 P 0.00 0.00 0.00 10.72 -0.13 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 12.61 -0.54 21 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 14.91 -0.62 22 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 17.77 -0.19 28 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 20.23 -0.19 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.73 -0.19 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.24 -0.19 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.78 -0.18 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.32 -0.18 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.86 -0.19 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.42 -0.18 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.98 -0.17 47 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 0.01 -0.04 19 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.05 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.06 15 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.07 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.08 12 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.07 12 0 469 0
30DEC26 70.00 P 0.43 0.44 0.43 0.10 -0.01 12 31 3,391 -1
30DEC26 72.50 P 0.76 0.76 0.76 0.29 -0.03 13 30 760 0
30DEC26 75.00 P 1.26 1.26 1.26 0.69 -0.05 13 30 1,389 0
30DEC26 77.50 P 2.02 2.02 1.95 1.35 -0.07 14 14 1,860 -1
30DEC26 80.00 P 0.00 0.00 0.00 2.32 -0.08 15 10 964 0
30DEC26 82.50 P 4.10 4.10 4.10 3.57 -0.08 16 1 978 -1
30DEC26 85.00 P 0.00 0.00 0.00 5.10 -0.08 17 0 449 0
30DEC26 87.50 P 0.00 0.00 0.00 6.86 -0.08 18 0 101 0
30DEC26 90.00 P 0.00 0.00 0.00 8.84 -0.11 19 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.72 -0.37 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.81 -0.53 19 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 15.52 -0.15 23 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 17.91 -0.16 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.34 -0.17 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.82 -0.17 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.32 -0.16 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.84 -0.16 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.37 -0.16 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.91 -0.16 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.46 -0.15 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 0.01 -0.04 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.03 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.03 16 0 8 0
30MAR27 65.00 P 0.24 0.24 0.24 0.22 +0.13 16 1 41 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.39 +0.29 16 0 94 0
30MAR27 70.00 P 0.00 0.00 0.00 0.62 +0.50 16 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 1.00 +0.64 16 0 64 0
30MAR27 75.00 P 0.00 0.00 0.00 1.57 +0.75 16 0 694 0
30MAR27 77.50 P 2.31 2.31 2.31 2.29 +0.72 16 1 259 0
30MAR27 80.00 P 3.33 3.33 3.33 3.20 +0.59 16 12 384 +10
30MAR27 82.50 P 4.57 4.57 4.57 4.31 +0.39 16 60 355 +60
30MAR27 85.00 P 0.00 0.00 0.00 5.64 +0.14 17 0 14 0
30MAR27 87.50 P 8.28 8.28 8.28 7.18 -0.11 17 40 20 -23
30MAR27 90.00 P 0.00 0.00 0.00 9.17 -0.13 18 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 10.96 -0.13 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.12 -0.54 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.83 -0.15 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.20 -0.16 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.61 -0.16 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.07 -0.17 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.55 -0.16 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.05 -0.16 29 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 30.57 -0.16 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.09 -0.17 33 0 0 0
TOTAL PUT 2,128 105,921 +427
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$ 7.64
28MAY26 4.90 C 0.00 0.00 0.00 2.75 +0.10 79 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.65 +0.10 75 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.65 +0.05 42 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.15 +0.10 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.90 +0.07 20 0 25 0
28MAY26 7.00 C 0.68 0.68 0.68 0.66 +0.08 24 5 524 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 +0.09 24 0 459 0
28MAY26 7.50 C 0.27 0.27 0.27 0.24 +0.06 21 4 1,455 +2
28MAY26 7.75 C 0.09 0.14 0.08 0.12 +0.03 22 95 2,485 +8
28MAY26 8.00 C 0.05 0.05 0.05 0.05 +0.02 23 57 1,232 +38
28MAY26 8.25 C 0.01 0.01 0.01 0.02 +0.01 24 25 491 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 382 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 +0.09 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 +0.09 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.41 +0.09 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 +0.09 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.67 +0.07 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.42 +0.10 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.08 24 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 +0.08 21 0 145 0
29JUN26 7.25 C 0.49 0.51 0.44 0.44 +0.05 18 3 159 -2
29JUN26 7.50 C 0.00 0.00 0.00 0.29 +0.06 21 0 719 0
29JUN26 7.75 C 0.15 0.15 0.15 0.17 +0.05 22 1 1,190 +1
29JUN26 8.00 C 0.07 0.10 0.07 0.08 +0.02 20 18 958 +8
29JUN26 8.25 C 0.04 0.04 0.04 0.04 +0.01 21 20 340 +20
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 650 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1,032 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.76 +0.08 60 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.66 +0.08 58 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.41 +0.08 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.16 +0.08 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.92 +0.09 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.67 +0.07 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.42 +0.09 34 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.91 +0.08 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.68 +0.08 20 0 120 0
30JUL26 7.25 C 0.45 0.50 0.45 0.50 +0.08 22 2 1,002 +2
30JUL26 7.50 C 0.00 0.00 0.00 0.32 +0.04 20 0 95 0
30JUL26 7.75 C 0.00 0.00 0.00 0.21 +0.03 20 0 909 0
30JUL26 8.00 C 0.12 0.14 0.12 0.13 +0.02 20 300 914 +300
30JUL26 8.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 29 0
30JUL26 8.50 C 0.05 0.06 0.05 0.05 +0.01 21 10 90 +10
30JUL26 8.75 C 0.03 0.03 0.03 0.03 +0.01 22 15 16 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 17 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.66 +0.08 52 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 2.43 +0.10 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.16 +0.08 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.92 +0.09 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.67 +0.07 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.44 +0.11 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.19 +0.13 29 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.92 +0.09 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.71 +0.09 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.53 +0.08 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.39 +0.06 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.28 +0.05 22 0 858 0
28AUG26 8.00 C 0.21 0.21 0.21 0.19 +0.04 21 2 267 +2
28AUG26 8.25 C 0.12 0.14 0.12 0.13 +0.03 22 305 607 +305
28AUG26 8.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.77 +0.09 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.67 +0.09 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.43 +0.10 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 +0.09 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 +0.10 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 +0.08 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 +0.09 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 +0.09 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.95 +0.07 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.06 23 0 118 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 +0.08 24 0 1,514 0
29SEP26 7.50 C 0.42 0.43 0.42 0.49 +0.07 24 151 141 -149
29SEP26 7.75 C 0.32 0.32 0.32 0.38 +0.06 24 10 254 0
29SEP26 8.00 C 0.23 0.23 0.23 0.29 +0.05 24 6 370 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.04 24 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.03 24 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 78 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.02 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
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 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.78 +0.10 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.68 +0.10 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.43 +0.10 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.19 +0.11 33 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 +0.10 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 +0.08 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.44 +0.09 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.06 20 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.02 21 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 +0.05 21 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 +0.03 21 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 +0.03 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 +0.03 22 0 28 0
30DEC26 8.00 C 0.28 0.28 0.28 0.38 +0.02 22 3 88 -3
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.02 22 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 121 0
30DEC26 8.75 C 0.17 0.17 0.17 0.19 +0.01 22 15 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 0.00 22 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 23 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 23 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.78 +0.10 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.68 +0.10 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.43 +0.10 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.19 +0.11 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 +0.10 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.68 +0.08 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 +0.08 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.29 +0.03 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.13 +0.04 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.97 +0.06 21 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.83 +0.05 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 +0.05 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 +0.04 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.41 +0.03 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 66 0
30MAR27 8.75 C 0.26 0.26 0.26 0.28 +0.02 22 11 19 +11
30MAR27 9.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.01 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 10 0
TOTAL CALL 1,058 28,560 +568
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 358 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,072 0
28MAY26 7.25 P 0.03 0.03 0.03 0.03 -0.02 22 1 2,310 0
28MAY26 7.50 P 0.08 0.08 0.08 0.09 -0.05 21 5 798 -5
28MAY26 7.75 P 0.00 0.00 0.00 0.21 -0.08 21 0 1,332 0
28MAY26 8.00 P 0.00 0.00 0.00 0.38 -0.10 18 0 957 0
28MAY26 8.25 P 0.69 0.69 0.69 0.62 -0.09 23 5 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.86 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.37 -0.09 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.62 -0.09 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.87 -0.09 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.12 -0.09 58 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.37 -0.09 63 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.87 -0.09 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 313 0
29JUN26 6.75 P 0.03 0.03 0.03 0.03 -0.01 22 21 262 0
29JUN26 7.00 P 0.07 0.07 0.07 0.06 -0.01 21 2 1,117 -2
29JUN26 7.25 P 0.11 0.11 0.11 0.12 -0.03 20 13 1,178 -13
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.04 21 0 366 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 -0.07 20 0 614 0
29JUN26 8.00 P 0.54 0.54 0.54 0.55 -0.11 19 1 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 -0.10 17 0 152 0
29JUN26 8.50 P 0.99 0.99 0.99 1.01 -0.09 22 7 195 -7
29JUN26 8.75 P 0.00 0.00 0.00 1.24 -0.10 0 0 191 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 -0.09 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.74 -0.09 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 -0.10 0 0 24 0
29JUN26 9.75 P 0.00 0.00 0.00 2.24 -0.09 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.48 -0.09 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 -0.07 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.48 -0.09 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.98 -0.09 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.47 -0.10 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.98 -0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.48 -0.09 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.98 -0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.47 -0.09 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.97 -0.09 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.47 -0.09 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 -0.02 19 0 209 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 813 0
30JUL26 7.25 P 0.15 0.15 0.15 0.17 -0.04 20 1 612 0
30JUL26 7.50 P 0.00 0.00 0.00 0.28 -0.05 20 0 221 0
30JUL26 7.75 P 0.39 0.39 0.39 0.42 -0.07 20 5 408 0
30JUL26 8.00 P 0.59 0.59 0.56 0.61 -0.07 21 60 63 +60
30JUL26 8.25 P 0.85 0.85 0.85 0.80 -0.09 20 18 48 +18
30JUL26 8.50 P 0.00 0.00 0.00 1.02 -0.09 20 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.26 -0.08 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.51 -0.07 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.99 -0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 315 0
28AUG26 7.25 P 0.00 0.00 0.00 0.22 -0.04 21 0 51 0
28AUG26 7.50 P 0.36 0.36 0.30 0.33 -0.04 21 20 80 +20
28AUG26 7.75 P 0.43 0.44 0.43 0.47 -0.07 21 10 43 +10
28AUG26 8.00 P 0.00 0.00 0.00 0.66 -0.03 22 0 125 0
28AUG26 8.25 P 0.00 0.00 0.00 0.83 -0.08 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.05 -0.08 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.26 -0.08 19 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.51 -0.07 22 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.99 -0.09 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.24 -0.09 0 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 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 25 0 813 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 742 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 24 0 287 0
29SEP26 7.00 P 0.25 0.25 0.25 0.24 -0.01 25 5 3,595 0
29SEP26 7.25 P 0.35 0.35 0.35 0.34 -0.02 26 30 2,521 -30
29SEP26 7.50 P 0.54 0.54 0.46 0.46 -0.03 26 10 369 +10
29SEP26 7.75 P 0.63 0.63 0.63 0.60 -0.04 26 5 179 +5
29SEP26 8.00 P 0.00 0.00 0.00 0.77 -0.04 26 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.06 25 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 -0.07 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 -0.08 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 -0.08 29 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 -0.09 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 -0.09 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.10 35 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 -0.10 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.08 -0.10 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.59 -0.11 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 -0.09 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 -0.12 56 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.10 -0.09 61 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.59 -0.09 63 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.10 -0.09 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.58 -0.09 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.06 -0.12 68 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 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.03 22 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.04 23 0 165 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.06 23 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.06 23 0 73 0
30DEC26 7.50 P 0.58 0.58 0.58 0.52 -0.07 23 1 240 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.66 -0.08 23 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.08 24 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 0.99 -0.06 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 -0.09 24 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 -0.10 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 -0.10 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.84 -0.10 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 -0.10 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 -0.11 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 -0.11 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 -0.10 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.59 -0.11 40 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.11 -0.10 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.61 -0.11 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.10 -0.09 50 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 0.01 -0.01 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 33 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.02 23 0 113 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.03 23 0 348 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.03 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.04 23 0 116 0
30MAR27 7.25 P 0.50 0.50 0.50 0.48 -0.04 23 5 68 +5
30MAR27 7.50 P 0.00 0.00 0.00 0.60 -0.05 23 0 68 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 -0.06 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 -0.07 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 -0.08 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.07 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 -0.08 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 -0.08 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 -0.09 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 -0.10 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 -0.10 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.58 -0.10 29 0 0 0
TOTAL PUT 225 31,374 +70
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$ 13.61
28MAY26 8.25 C 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.12 -0.16 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.87 -0.17 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.62 -0.15 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.36 -0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.13 -0.14 66 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.89 -0.13 71 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.12 -0.16 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.63 -0.17 40 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 2.13 -0.13 31 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.68 -0.09 41 0 662 0
28MAY26 12.50 C 1.03 1.03 1.03 1.14 -0.14 21 50 655 0
28MAY26 13.00 C 0.64 0.64 0.64 0.70 -0.12 22 100 713 -70
28MAY26 13.50 C 0.34 0.36 0.30 0.36 -0.09 22 203 764 +19
28MAY26 14.00 C 0.14 0.16 0.13 0.15 -0.05 23 404 752 +201
28MAY26 14.50 C 0.04 0.04 0.04 0.05 -0.02 23 8 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.89 -0.12 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.61 -0.19 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.38 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.14 -0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.93 -0.11 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.63 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.13 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.90 -0.16 36 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.64 -0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.18 -0.14 40 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.65 -0.15 0 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 2.16 -0.19 22 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.69 -0.13 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 1.26 -0.08 24 0 879 0
29JUN26 13.00 C 0.81 0.81 0.81 0.85 -0.13 22 30 460 +30
29JUN26 13.50 C 0.00 0.00 0.00 0.58 -0.07 24 0 222 0
29JUN26 14.00 C 0.00 0.00 0.00 0.34 -0.07 23 0 171 0
29JUN26 14.50 C 0.19 0.20 0.19 0.20 -0.04 24 24 55 +24
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.93 -0.11 62 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.63 -0.17 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.15 -0.13 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.90 -0.16 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.64 -0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.18 -0.14 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.65 -0.15 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.17 -0.18 25 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.71 -0.14 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.29 -0.13 25 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.93 -0.10 25 0 21 0
30JUL26 13.50 C 0.55 0.56 0.55 0.62 -0.10 24 150 156 +134
30JUL26 14.00 C 0.00 0.00 0.00 0.42 -0.07 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.26 -0.07 25 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 40 0
30JUL26 15.50 C 0.10 0.10 0.10 0.09 -0.03 25 5 5 +5
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.15 -0.13 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.90 -0.16 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.64 -0.17 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.18 -0.14 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.65 -0.15 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.19 -0.16 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.75 -0.13 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.35 -0.12 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.02 -0.11 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.73 -0.12 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.53 -0.08 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.37 -0.07 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.39 -0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.14 -0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.93 -0.11 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.63 -0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.15 -0.13 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.90 -0.16 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.64 -0.17 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.18 -0.14 33 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.65 -0.17 0 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 -0.12 29 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 -0.12 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 -0.11 29 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 -0.09 29 0 828 0
29SEP26 13.50 C 0.00 0.00 0.00 0.88 -0.07 28 0 33 0
29SEP26 14.00 C 0.66 0.66 0.66 0.67 -0.07 28 10 21 +10
29SEP26 14.50 C 0.00 0.00 0.00 0.51 -0.06 28 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 -0.04 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.03 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.39 -0.13 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.14 -0.16 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.93 -0.11 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.63 -0.17 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.15 -0.13 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.90 -0.16 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.64 -0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.18 -0.14 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 -0.16 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 -0.10 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 -0.12 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.10 28 0 218 0
30DEC26 13.00 C 1.31 1.31 1.31 1.34 -0.14 27 1 45 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.12 -0.08 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 -0.07 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 -0.06 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 -0.06 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.05 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.04 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.39 -0.13 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.14 -0.16 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.93 -0.11 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.63 -0.17 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.15 -0.13 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.90 -0.16 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.65 -0.16 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.19 -0.14 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.75 -0.15 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.47 -0.04 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 2.14 -0.10 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.84 -0.11 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.14 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 -0.08 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 -0.07 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.07 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 -0.06 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.05 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.05 27 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.04 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
TOTAL CALL 985 12,751 +354
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 36 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 741 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 925 0
28MAY26 13.00 P 0.09 0.09 0.07 0.08 +0.03 23 220 520 +220
28MAY26 13.50 P 0.28 0.28 0.24 0.23 +0.06 22 20 721 0
28MAY26 14.00 P 0.00 0.00 0.00 0.54 +0.10 24 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 0.92 +0.12 22 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.43 +0.17 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.89 +0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.39 +0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.89 +0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.49 +0.24 72 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.90 +0.15 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.48 +0.21 83 0 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 62 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 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 44 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 355 0
29JUN26 12.50 P 0.11 0.11 0.11 0.10 +0.02 23 100 936 +100
29JUN26 13.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 211 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 +0.06 23 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.67 +0.07 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 +0.09 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.45 +0.12 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.91 +0.13 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.46 +0.21 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.89 +0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.49 +0.21 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.91 +0.13 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 +0.20 54 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 26 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.32 +0.03 25 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.53 +0.06 25 0 168 0
30JUL26 13.50 P 0.83 0.85 0.79 0.78 +0.06 25 97 161 +97
30JUL26 14.00 P 0.00 0.00 0.00 1.12 +0.09 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.50 +0.12 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.90 +0.11 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.39 +0.14 29 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.86 +0.16 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.34 +0.16 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.83 +0.16 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.31 +0.16 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.81 +0.16 38 0 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 0.00 26 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.65 +0.05 26 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.92 +0.09 27 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.23 +0.08 27 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.60 +0.13 27 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.98 +0.10 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.44 +0.13 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.90 +0.15 30 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.37 +0.16 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.84 +0.16 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.33 +0.17 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.82 +0.16 35 0 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 0.00 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 112 0
29SEP26 11.50 P 0.33 0.33 0.33 0.28 +0.02 29 15 800 +15
29SEP26 12.00 P 0.00 0.00 0.00 0.43 +0.04 29 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 +0.04 29 0 650 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 +0.05 29 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 +0.06 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.39 +0.08 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 +0.09 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.10 +0.10 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 +0.11 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.02 +0.12 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 +0.13 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.95 +0.13 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 +0.13 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.94 +0.14 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 +0.02 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 +0.03 28 0 157 0
30DEC26 12.50 P 0.91 0.91 0.91 0.80 +0.04 28 30 285 +30
30DEC26 13.00 P 0.00 0.00 0.00 1.04 +0.05 29 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 +0.06 29 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.07 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 +0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 +0.08 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 +0.10 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.14 +0.11 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.57 +0.11 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 +0.12 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 +0.13 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.97 +0.12 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 0.00 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.01 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.03 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 +0.05 28 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 +0.04 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.18 +0.06 28 0 90 0
30MAR27 13.50 P 1.50 1.50 1.50 1.45 +0.06 28 2 2 +2
30MAR27 14.00 P 0.00 0.00 0.00 1.75 +0.07 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.08 +0.08 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.44 +0.09 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.82 +0.10 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.22 +0.10 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.65 +0.11 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.09 +0.12 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.55 +0.13 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.01 +0.12 32 0 0 0
TOTAL PUT 484 13,321 +464
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$ 73.30
28MAY26 44.00 C 0.00 0.00 0.00 29.33 +0.27 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.41 +0.35 97 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 27.37 +0.30 75 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.37 +0.37 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.38 +0.31 74 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.38 +0.31 70 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.37 +0.30 56 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 20.87 +0.30 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 18.39 +0.31 52 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 15.92 +0.34 51 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 13.38 +0.07 0 0 366 0
28MAY26 62.50 C 0.00 0.00 0.00 10.90 +0.29 31 0 806 0
28MAY26 65.00 C 0.00 0.00 0.00 8.47 +0.27 31 0 1,086 0
28MAY26 67.50 C 5.13 6.30 5.13 6.30 +0.32 35 6 2,193 0
28MAY26 70.00 C 3.23 3.65 3.23 4.11 +0.14 30 22 756 0
28MAY26 72.50 C 2.32 2.41 2.32 2.54 +0.11 31 25 577 +10
28MAY26 75.00 C 1.19 1.55 1.02 1.44 +0.08 32 289 554 +112
28MAY26 77.50 C 0.55 0.90 0.55 0.71 +0.05 32 199 340 +31
28MAY26 80.00 C 0.31 0.46 0.31 0.31 +0.02 32 109 174 +1
28MAY26 82.50 C 0.18 0.31 0.18 0.12 +0.01 32 127 123 +23
28MAY26 85.00 C 0.15 0.15 0.14 0.05 +0.01 32 30 105 +30
28MAY26 87.50 C 0.12 0.13 0.11 0.02 0.00 33 130 131 +130
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 38.41 +0.36 113 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.41 +0.36 109 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.42 +0.37 106 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.42 +0.37 102 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.43 +0.27 100 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.42 +0.36 95 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 32.43 +0.37 93 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 31.42 +0.36 88 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.43 +0.37 85 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 29.41 +0.35 79 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 28.41 +0.24 76 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 27.43 +0.36 75 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 26.44 +0.37 73 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 25.43 +0.26 69 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 24.44 +0.27 67 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 23.44 +0.37 64 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 20.94 +0.26 57 0 167 0
29JUN26 55.00 C 18.25 18.25 18.25 18.39 +0.24 43 120 383 -35
29JUN26 57.50 C 0.00 0.00 0.00 15.92 +0.22 42 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 13.38 +0.07 21 0 381 0
29JUN26 62.50 C 0.00 0.00 0.00 10.91 +0.28 28 0 400 0
29JUN26 65.00 C 7.60 8.95 7.40 8.53 +0.02 28 8 1,586 -5
29JUN26 67.50 C 5.48 5.48 5.30 6.48 +0.19 31 18 1,702 +6
29JUN26 70.00 C 3.90 4.05 3.90 4.53 +0.18 29 70 853 +10
29JUN26 72.50 C 2.43 3.04 2.43 3.07 +0.14 29 182 739 +65
29JUN26 75.00 C 1.73 2.02 1.73 1.98 +0.08 29 24 359 +19
29JUN26 77.50 C 1.08 1.41 1.07 1.24 +0.07 29 45 146 +5
29JUN26 80.00 C 0.80 0.89 0.80 0.73 +0.04 28 38 48 +14
29JUN26 82.50 C 0.58 0.58 0.58 0.42 +0.02 28 21 40 +11
29JUN26 85.00 C 0.33 0.40 0.33 0.23 +0.02 28 19 100 0
29JUN26 87.50 C 0.30 0.30 0.30 0.12 0.00 28 1 1 +1
29JUN26 90.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 28.41 +0.24 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.43 +0.36 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.44 +0.37 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.43 +0.26 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.44 +0.27 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.44 +0.37 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.94 +0.26 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.39 +0.24 38 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.92 +0.22 36 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 13.39 +0.08 27 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 10.97 +0.28 28 0 92 0
30JUL26 65.00 C 7.85 7.85 7.85 8.96 +0.45 32 15 190 +15
30JUL26 67.50 C 6.12 6.12 6.12 6.90 +0.61 30 1 64 0
30JUL26 70.00 C 4.49 4.49 4.49 5.09 +0.17 28 15 93 0
30JUL26 72.50 C 3.12 3.12 3.00 3.74 +0.12 28 60 114 +23
30JUL26 75.00 C 2.64 2.64 2.64 2.74 +0.12 28 9 358 0
30JUL26 77.50 C 1.95 2.08 1.95 1.92 +0.10 28 22 124 +22
30JUL26 80.00 C 1.25 1.47 1.25 1.31 +0.06 28 20 144 +17
30JUL26 82.50 C 0.92 1.05 0.88 0.88 +0.05 28 27 130 +11
30JUL26 85.00 C 0.00 0.00 0.00 0.58 +0.04 28 0 51 0
30JUL26 87.50 C 0.00 0.00 0.00 0.37 +0.03 28 0 25 0
30JUL26 90.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 20 0
30JUL26 92.50 C 0.30 0.30 0.30 0.14 +0.01 28 10 30 +10
30JUL26 95.00 C 0.00 0.00 0.00 0.08 - 28 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 26.44 +0.25 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.43 +0.26 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.44 +0.27 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.44 +0.37 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.94 +0.26 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.39 +0.24 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.92 +0.22 32 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.39 +0.08 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.13 +0.28 28 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 9.05 +0.29 28 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 7.26 +0.27 28 0 60 0
28AUG26 70.00 C 5.28 5.28 5.18 5.73 +0.16 28 10 165 -1
28AUG26 72.50 C 0.00 0.00 0.00 4.49 +0.15 28 0 186 0
28AUG26 75.00 C 0.00 0.00 0.00 3.49 +0.15 29 0 4 0
28AUG26 77.50 C 0.00 0.00 0.00 2.67 +0.17 29 0 16 0
28AUG26 80.00 C 1.87 1.87 1.87 1.98 +0.14 29 4 30 +4
28AUG26 82.50 C 0.00 0.00 0.00 1.45 +0.12 29 0 75 0
28AUG26 85.00 C 1.20 1.20 1.20 1.04 +0.10 29 15 30 +15
28AUG26 87.50 C 0.00 0.00 0.00 0.73 +0.07 29 0 75 0
28AUG26 90.00 C 0.63 0.63 0.63 0.51 +0.06 29 15 15 +15
28AUG26 92.50 C 0.49 0.49 0.49 0.35 +0.04 29 4 4 +4
28AUG26 95.00 C 0.00 0.00 0.00 0.23 - 28 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 32.43 +0.35 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.42 +0.35 59 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 30.43 +0.35 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.41 +0.33 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.41 +0.24 52 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 27.43 +0.36 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.44 +0.25 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.43 +0.26 47 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 24.44 +0.27 45 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 23.44 +0.34 43 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 20.94 +0.26 38 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 18.39 +0.24 30 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 15.94 +0.23 29 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 13.61 +0.30 29 0 188 0
29SEP26 62.50 C 0.00 0.00 0.00 11.49 +0.64 29 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 9.61 +0.30 29 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 7.73 +0.05 28 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 6.54 +0.46 29 0 495 0
29SEP26 72.50 C 0.00 0.00 0.00 5.14 +0.24 28 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 4.12 +0.22 28 0 147 0
29SEP26 77.50 C 2.72 3.14 2.72 3.25 +0.19 29 62 107 +47
29SEP26 80.00 C 2.17 2.44 2.17 2.54 +0.17 29 120 1,925 +90
29SEP26 82.50 C 0.00 0.00 0.00 2.02 +0.12 29 0 135 0
29SEP26 85.00 C 0.00 0.00 0.00 1.56 +0.09 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 1.23 +0.12 29 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.91 +0.08 29 0 64 0
29SEP26 92.50 C 0.00 0.00 0.00 0.66 +0.06 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.49 - 29 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 31.42 +0.35 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.43 +0.29 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.45 +0.37 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.41 +0.24 40 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 27.43 +0.36 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.44 +0.25 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.43 +0.26 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.44 +0.27 35 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 23.44 +0.34 33 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 20.95 +0.27 30 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 18.48 +0.33 27 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 16.24 +0.50 27 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 13.76 +0.21 23 0 427 0
30DEC26 62.50 C 11.13 11.13 11.13 12.49 +0.49 28 1 294 0
30DEC26 65.00 C 0.00 0.00 0.00 10.63 +0.63 27 0 1,033 0
30DEC26 67.50 C 0.00 0.00 0.00 8.83 +0.05 26 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 7.49 +0.30 26 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 6.29 +0.27 26 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 5.23 +0.25 26 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 4.35 +0.25 26 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 3.59 +0.23 26 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 2.94 +0.14 27 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 2.47 +0.16 27 0 10 0
30DEC26 87.50 C 0.00 0.00 0.00 2.04 +0.17 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 1.63 +0.14 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.30 +0.14 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.01 - 27 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 29.45 +0.37 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.44 +0.27 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.46 +0.38 34 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 26.46 +0.27 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.46 +0.29 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.46 +0.29 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.45 +0.35 27 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 21.09 +0.41 26 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 18.95 +0.67 26 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.44 +0.19 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.61 +0.27 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.89 -0.06 24 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 11.65 +0.34 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 10.17 +0.34 26 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 8.83 +0.32 26 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 7.38 +0.30 25 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.32 +0.30 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.42 +0.28 26 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 4.59 +0.22 26 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 3.89 +0.18 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 3.34 +0.14 26 0 12 0
30MAR27 87.50 C 2.81 2.81 2.81 2.90 +0.21 27 1 6 +1
30MAR27 90.00 C 0.00 0.00 0.00 2.41 +0.16 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 2.02 +0.16 27 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.64 - 26 0 0 -
TOTAL CALL 1,894 27,751 +701
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 186 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 693 0
28MAY26 60.00 P 0.14 0.14 0.14 0.02 0.00 33 30 763 -30
28MAY26 62.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 1,321 0
28MAY26 65.00 P 0.41 0.41 0.31 0.22 -0.04 32 135 724 -54
28MAY26 67.50 P 0.80 0.91 0.64 0.61 -0.07 32 110 1,172 +72
28MAY26 70.00 P 1.60 1.80 1.37 1.31 -0.11 31 155 256 +41
28MAY26 72.50 P 3.15 3.15 2.45 2.52 -0.15 31 44 80 +9
28MAY26 75.00 P 0.00 0.00 0.00 4.23 -0.24 33 0 117 0
28MAY26 77.50 P 0.00 0.00 0.00 6.32 -0.19 36 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 8.37 -0.55 31 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 10.75 -0.63 31 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 13.20 -0.34 30 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.71 -0.61 38 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.15 -0.30 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.02 -0.54 69 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.56 - 77 0 0 -
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 427 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 497 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 351 0
29JUN26 57.50 P 0.24 0.24 0.24 0.05 -0.01 28 9 380 -9
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 497 0
29JUN26 62.50 P 0.47 0.49 0.47 0.34 -0.03 28 25 935 -5
29JUN26 65.00 P 0.91 0.91 0.75 0.69 -0.08 28 6 437 -6
29JUN26 67.50 P 1.44 1.44 1.43 1.27 -0.08 28 30 440 +30
29JUN26 70.00 P 2.20 2.20 2.20 2.13 -0.11 28 1 84 0
29JUN26 72.50 P 3.49 3.49 3.44 3.33 -0.18 27 32 51 +17
29JUN26 75.00 P 5.54 5.54 5.54 5.02 -0.13 29 15 75 +15
29JUN26 77.50 P 0.00 0.00 0.00 6.89 -0.16 30 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 8.78 -0.27 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.01 -0.61 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.44 -0.59 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.83 -0.49 32 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.28 -0.67 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.02 -0.54 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.56 - 49 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 35 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 32 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 0.00 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 0.00 28 0 41 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 160 0
30JUL26 57.50 P 0.33 0.33 0.33 0.17 -0.01 28 1 140 0
30JUL26 60.00 P 0.53 0.53 0.53 0.36 -0.02 28 2 341 +2
30JUL26 62.50 P 0.89 0.89 0.89 0.68 -0.03 28 14 137 -14
30JUL26 65.00 P 1.40 1.40 1.30 1.19 -0.06 28 23 37 -8
30JUL26 67.50 P 0.00 0.00 0.00 1.86 -0.05 28 0 76 0
30JUL26 70.00 P 3.10 3.10 2.87 2.80 -0.09 27 38 63 +32
30JUL26 72.50 P 4.43 4.43 3.96 4.04 -0.12 27 64 51 +34
30JUL26 75.00 P 6.10 6.10 6.10 5.60 -0.09 28 15 30 0
30JUL26 77.50 P 7.46 7.46 7.46 7.35 -0.17 28 15 30 +15
30JUL26 80.00 P 0.00 0.00 0.00 9.21 -0.52 28 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 11.65 -0.27 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.95 -0.28 33 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.10 -0.54 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.48 -0.53 33 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.07 -0.49 38 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.56 - 41 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.36 0.00 29 0 6 0
28AUG26 60.00 P 0.77 0.77 0.77 0.66 +0.01 29 15 57 +15
28AUG26 62.50 P 1.26 1.26 1.26 1.09 -0.01 29 3 126 0
28AUG26 65.00 P 0.00 0.00 0.00 1.71 0.00 29 0 150 0
28AUG26 67.50 P 0.00 0.00 0.00 2.42 -0.05 28 0 30 0
28AUG26 70.00 P 3.85 3.85 3.85 3.41 -0.03 28 1 158 +1
28AUG26 72.50 P 4.90 4.90 4.90 4.65 -0.09 28 15 126 0
28AUG26 75.00 P 0.00 0.00 0.00 6.16 -0.10 28 0 25 0
28AUG26 77.50 P 8.13 8.13 8.13 7.94 -0.03 29 15 15 +15
28AUG26 80.00 P 0.00 0.00 0.00 9.72 -0.16 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 11.72 -0.54 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.23 -0.26 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.30 -0.34 31 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.54 -0.52 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.07 -0.54 34 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.56 - 36 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 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 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 0.00 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 0.00 29 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 273 0
29SEP26 57.50 P 0.00 0.00 0.00 0.63 +0.01 29 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 1.03 +0.02 29 0 271 0
29SEP26 62.50 P 1.65 1.65 1.65 1.57 +0.01 30 10 90 +6
29SEP26 65.00 P 2.42 2.52 2.30 2.29 +0.02 30 68 281 +65
29SEP26 67.50 P 0.00 0.00 0.00 3.12 -0.08 29 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.14 -0.14 29 0 75 0
29SEP26 72.50 P 0.00 0.00 0.00 5.59 -0.04 30 0 53 0
29SEP26 75.00 P 7.25 7.25 7.25 7.07 -0.08 30 10 12 +10
29SEP26 77.50 P 0.00 0.00 0.00 8.48 -0.10 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.26 -0.44 29 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 12.56 -0.14 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.67 -0.18 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.90 -0.20 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.20 -0.17 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.59 -0.25 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.04 - 39 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 27 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 0.00 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 233 0
30DEC26 52.50 P 0.60 0.60 0.60 0.41 +0.02 27 2 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.67 +0.03 27 0 116 0
30DEC26 57.50 P 1.20 1.20 1.20 1.03 +0.02 27 4 156 +4
30DEC26 60.00 P 0.00 0.00 0.00 1.53 +0.03 27 0 329 0
30DEC26 62.50 P 0.00 0.00 0.00 2.16 +0.02 27 0 126 0
30DEC26 65.00 P 0.00 0.00 0.00 2.94 -0.01 27 0 116 0
30DEC26 67.50 P 0.00 0.00 0.00 3.88 -0.04 27 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 4.94 -0.13 27 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 6.03 -0.36 26 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 7.82 -0.04 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.18 -0.32 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.23 -0.08 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.13 -0.11 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.15 -0.12 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.29 -0.15 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.51 -0.19 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.82 -0.20 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.20 - 33 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 +0.02 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.03 +0.04 26 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.49 +0.04 27 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.05 +0.02 26 0 5 0
30MAR27 62.50 P 2.80 2.80 2.80 2.72 -0.02 26 16 20 +16
30MAR27 65.00 P 0.00 0.00 0.00 3.53 -0.04 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 4.55 -0.05 26 0 0 0
30MAR27 70.00 P 6.02 6.02 6.02 5.70 +0.01 26 2 2 +2
30MAR27 72.50 P 7.00 7.00 7.00 6.87 -0.17 26 10 10 +10
30MAR27 75.00 P 0.00 0.00 0.00 8.56 +0.02 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.17 -0.01 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.87 -0.05 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.72 -0.05 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.68 -0.09 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.72 -0.12 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.88 -0.15 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.11 -0.14 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.43 - 31 0 0 -
TOTAL PUT 935 19,940 +285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 51.30
28MAY26 35.00 C 0.00 0.00 0.00 16.40 -0.81 83 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 15.36 -0.86 64 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.40 -0.82 72 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.40 -0.82 66 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.40 -0.82 61 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.40 -0.83 56 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.42 -0.84 54 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.36 -0.85 33 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 8.36 -0.90 28 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 7.36 -0.90 22 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 6.37 -0.90 25 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 5.38 -0.89 24 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 4.41 -0.89 23 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 3.49 -0.85 23 0 134 0
28MAY26 49.00 C 2.56 2.56 2.56 2.59 -0.81 22 7 178 0
28MAY26 50.00 C 1.80 1.80 1.71 1.83 -0.72 22 58 396 -18
28MAY26 52.50 C 0.00 0.00 0.00 0.61 -0.41 23 0 421 0
28MAY26 55.00 C 0.00 0.00 0.00 0.13 -0.17 23 0 124 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.04 24 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 75.00 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 28.33 -0.90 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.33 -0.90 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.33 -0.90 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.33 -0.91 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.34 -0.90 83 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.34 -0.90 77 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.34 -0.90 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.34 -0.90 54 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 20.34 -0.90 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 19.34 -0.90 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.34 -0.91 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.35 -0.90 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.40 -0.85 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.36 -0.89 53 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 14.40 -0.85 58 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 13.40 -0.85 54 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 12.40 -0.85 50 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 11.40 -0.86 46 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 10.42 -0.84 44 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 9.36 -0.90 30 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 8.36 -0.90 26 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 7.36 -0.90 22 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 6.37 -0.90 23 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 5.41 -0.88 24 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 4.47 -0.86 24 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 3.60 -0.81 24 0 281 0
29JUN26 49.00 C 0.00 0.00 0.00 2.78 -0.75 23 0 106 0
29JUN26 50.00 C 2.13 2.13 2.13 2.10 -0.66 23 1 133 0
29JUN26 52.50 C 0.95 0.95 0.95 0.97 -0.37 24 2 82 0
29JUN26 55.00 C 0.00 0.00 0.00 0.40 -0.21 24 0 47 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.09 24 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.40 -0.85 57 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.36 -0.89 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.40 -0.85 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.40 -0.85 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.40 -0.85 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.40 -0.86 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.42 -0.84 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.36 -0.90 27 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.36 -0.90 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.37 -0.90 24 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 6.40 -0.89 24 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 5.47 -0.86 24 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 4.59 -0.82 24 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.80 -0.76 24 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 3.06 -0.70 23 0 123 0
30JUL26 50.00 C 0.00 0.00 0.00 2.47 -0.61 23 0 64 0
30JUL26 52.50 C 1.39 1.39 1.34 1.42 -0.41 24 52 124 +52
30JUL26 55.00 C 0.00 0.00 0.00 0.77 -0.27 24 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 0.38 -0.16 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.17 -0.09 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.40 -0.86 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.42 -0.84 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.36 -0.90 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.37 -0.90 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.41 -0.88 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.49 -0.86 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 5.62 -0.82 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.83 -0.77 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 4.13 -0.69 25 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 3.49 -0.64 25 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.95 -0.57 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.94 -0.41 25 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 1.21 -0.30 25 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.70 -0.22 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.40 -0.13 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.21 -0.09 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.34 -0.90 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.34 -0.90 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.34 -0.90 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.34 -0.90 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.34 -0.90 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.34 -0.90 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.34 -0.91 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.35 -0.90 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.40 -0.85 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.36 -0.89 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.40 -0.85 40 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 13.40 -0.85 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.40 -0.85 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.40 -0.86 32 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 10.42 -0.84 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.38 -0.89 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.42 -0.87 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.51 -0.83 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 6.65 -0.80 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.86 -0.75 25 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 5.14 -0.70 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 4.51 -0.63 25 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.93 -0.58 25 0 103 0
29SEP26 50.00 C 3.29 3.29 3.29 3.30 -0.65 24 15 46 0
29SEP26 52.50 C 2.28 2.28 2.28 2.28 -0.39 25 10 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.54 -0.29 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 1.04 -0.21 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 -0.17 25 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.38 -0.12 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.34 -0.90 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.34 -0.90 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.34 -0.90 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.34 -0.91 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.35 -0.90 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.40 -0.85 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.36 -0.89 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.40 -0.85 31 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 13.40 -0.85 29 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.40 -0.86 27 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 11.40 -0.88 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.42 -0.91 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.53 -0.89 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 8.68 -0.88 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.90 -0.60 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 7.17 -0.84 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 6.49 -0.84 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.87 -0.79 24 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.27 -0.79 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 4.74 -0.74 24 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 4.09 -0.86 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 3.05 -0.72 23 0 30 0
30DEC26 55.00 C 2.20 2.20 2.20 2.27 -0.47 24 10 40 +10
30DEC26 57.50 C 0.00 0.00 0.00 1.68 -0.36 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.18 -0.37 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.81 -0.30 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 -0.23 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.18 24 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 -0.13 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.09 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.07 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.40 -0.85 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.36 -0.89 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.40 -0.86 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.40 -0.87 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.40 -0.92 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.53 -0.75 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.69 -0.66 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.93 -0.60 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.18 -0.51 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 8.47 -0.48 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.79 -0.72 23 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 7.15 -0.68 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.54 -0.66 23 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.96 -0.64 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.44 -0.59 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.82 -0.69 23 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.76 -0.51 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.97 -0.36 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.28 -0.36 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.70 -0.30 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 1.25 -0.24 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.91 -0.19 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.66 -0.15 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 -0.11 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 -0.07 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 -0.06 23 0 0 0
TOTAL CALL 155 5,327 +44
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 390 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 +0.04 24 0 341 0
28MAY26 47.00 P 0.00 0.00 0.00 0.19 +0.07 24 0 189 0
28MAY26 48.00 P 0.00 0.00 0.00 0.39 +0.14 24 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.70 +0.23 24 0 175 0
28MAY26 50.00 P 1.12 1.22 1.12 1.13 +0.34 24 3 143 +2
28MAY26 52.50 P 0.00 0.00 0.00 2.84 +0.65 24 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.12 +0.83 27 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 7.52 +0.89 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.02 +0.92 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.50 +0.85 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.00 +0.86 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.45 +0.84 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.94 +0.85 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.43 +0.83 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.94 +0.83 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 97 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 115 0
29JUN26 45.00 P 0.32 0.32 0.32 0.26 +0.07 24 5 231 +5
29JUN26 46.00 P 0.00 0.00 0.00 0.43 +0.12 24 0 215 0
29JUN26 47.00 P 0.67 0.67 0.67 0.64 +0.16 24 4 206 0
29JUN26 48.00 P 0.96 0.96 0.93 0.92 +0.20 24 71 173 +9
29JUN26 49.00 P 0.00 0.00 0.00 1.29 +0.31 23 0 85 0
29JUN26 50.00 P 0.00 0.00 0.00 1.73 +0.32 23 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.33 +0.56 24 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.37 +0.72 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 7.60 +0.82 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.03 +0.76 24 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 12.59 +0.86 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.08 +0.91 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.57 +0.88 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.07 +0.88 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.56 +0.96 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.06 +0.95 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.23 +0.06 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.36 +0.09 24 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 0.53 +0.12 24 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.72 +0.13 24 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 0.98 +0.16 24 0 83 0
30JUL26 48.00 P 0.00 0.00 0.00 1.30 +0.21 23 0 34 0
30JUL26 49.00 P 0.00 0.00 0.00 1.70 +0.27 23 0 135 0
30JUL26 50.00 P 2.20 2.20 2.13 2.18 +0.35 23 5 98 +5
30JUL26 52.50 P 0.00 0.00 0.00 3.70 +0.51 24 0 22 0
30JUL26 55.00 P 5.70 5.70 5.70 5.63 +0.65 24 14 14 +14
30JUL26 57.50 P 0.00 0.00 0.00 7.74 +0.76 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.10 +0.73 24 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.59 +0.86 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.08 +0.90 32 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.57 +0.88 35 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.07 +0.88 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.56 +0.96 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.06 +0.95 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.31 +0.06 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.45 +0.10 25 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.62 +0.12 25 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.81 +0.12 25 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.05 +0.16 25 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.34 +0.19 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.70 +0.23 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.12 +0.29 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.60 +0.34 24 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 4.09 +0.51 25 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 5.93 +0.60 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 7.96 +0.72 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.22 +0.61 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.59 +0.68 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.08 +0.76 29 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.57 +0.88 31 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.07 +0.88 35 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.56 +0.96 37 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.06 +0.95 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 +0.04 25 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.25 +0.05 25 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.35 +0.07 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.47 +0.08 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 +0.12 25 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.86 +0.14 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.10 +0.17 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.40 +0.21 25 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.71 +0.20 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.10 +0.28 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.55 +0.29 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 2.99 +0.26 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.60 +0.51 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.19 +0.59 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.17 +0.69 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.56 +0.71 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.83 +0.65 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.16 +0.75 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.57 +0.76 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.07 +0.86 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.57 +0.88 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.06 +0.88 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.19 0.00 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 0.00 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.48 0.00 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.61 -0.01 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.76 +0.01 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.01 +0.05 24 0 14 0
30DEC26 44.00 P 0.00 0.00 0.00 1.26 +0.10 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 +0.10 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.81 +0.10 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.19 +0.15 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.61 +0.18 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.09 +0.22 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.61 +0.33 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.09 +0.40 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.63 +0.39 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.51 +0.50 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.89 +0.61 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.09 +0.68 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.36 +0.95 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.66 +0.85 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.07 +0.78 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.57 +0.88 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.06 +0.88 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.33 +0.05 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.43 +0.06 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.56 +0.08 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.68 +0.06 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.87 +0.11 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.07 +0.12 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.31 +0.12 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.54 +0.12 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.87 +0.18 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.21 +0.21 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.59 +0.24 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 3.01 +0.30 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.45 +0.31 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.96 +0.37 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.44 +0.44 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.99 +0.51 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.81 +0.60 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.05 +0.61 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.19 +0.61 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.42 +0.62 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.71 +0.64 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.07 +0.68 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.59 +0.84 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.07 +0.87 29 0 0 0
TOTAL PUT 102 6,640 +35
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$ 31.26
28MAY26 16.00 C 0.00 0.00 0.00 15.52 +0.31 183 0 50 0
28MAY26 16.50 C 14.67 14.67 14.62 14.95 +0.25 163 400 381 +300
28MAY26 17.00 C 0.00 0.00 0.00 14.45 +0.24 156 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.94 +0.22 148 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.43 +0.21 139 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.05 +0.28 152 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 12.61 +0.40 153 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.91 +0.19 118 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.43 +0.10 116 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 10.45 +0.22 108 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.46 +0.23 99 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.37 +0.10 75 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 7.49 +0.27 81 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 6.51 +0.28 73 0 645 0
28MAY26 26.00 C 5.24 5.47 5.24 5.51 +0.15 63 40 568 -12
28MAY26 27.00 C 4.00 4.00 4.00 4.54 +0.24 55 10 1,722 0
28MAY26 28.00 C 3.00 3.59 3.00 3.50 +0.17 42 11 3,044 -5
28MAY26 29.00 C 2.58 2.58 2.58 2.72 +0.21 44 3 1,318 0
28MAY26 30.00 C 1.50 2.03 1.50 1.95 +0.02 41 93 2,780 -4
28MAY26 31.00 C 1.08 1.40 0.97 1.33 +0.01 40 571 2,738 +169
28MAY26 32.00 C 0.70 0.90 0.60 0.87 -0.01 40 296 1,733 +51
28MAY26 33.00 C 0.38 0.58 0.36 0.56 +0.01 40 336 3,379 +72
28MAY26 34.00 C 0.23 0.36 0.23 0.34 +0.01 41 191 1,152 +111
28MAY26 35.00 C 0.18 0.19 0.18 0.20 +0.01 41 70 888 -14
28MAY26 36.00 C 0.12 0.12 0.11 0.12 +0.02 42 27 640 +7
28MAY26 37.00 C 0.07 0.07 0.07 0.07 +0.01 43 20 505 0
28MAY26 38.00 C 0.04 0.04 0.04 0.04 +0.01 43 20 519 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 43 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 21.29 -0.02 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 20.87 +0.06 141 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.44 +0.23 152 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.83 +0.12 114 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.34 +0.10 113 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.07 +0.33 153 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.46 +0.22 132 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.98 +0.25 129 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.31 +0.13 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.82 +0.07 75 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.40 +0.16 101 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.92 +0.17 100 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.52 +0.18 109 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.95 +0.25 96 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.45 +0.10 92 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 13.94 +0.18 87 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.60 +0.36 99 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 13.05 +0.20 91 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 12.61 +0.38 92 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 12.09 +0.34 86 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 11.43 +0.06 67 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 10.49 +0.19 66 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 9.46 +0.22 57 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 8.37 +0.07 39 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 7.59 +0.20 53 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 6.51 -0.07 42 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 5.51 +0.08 36 0 1,296 0
29JUN26 27.00 C 4.85 4.85 4.85 4.74 +0.04 40 1 6,030 0
29JUN26 28.00 C 3.80 3.80 3.80 4.00 +0.10 41 4 3,754 0
29JUN26 29.00 C 0.00 0.00 0.00 3.15 +0.03 37 0 3,940 0
29JUN26 30.00 C 0.00 0.00 0.00 2.60 +0.14 39 0 7,525 0
29JUN26 31.00 C 1.87 2.07 1.85 2.04 +0.04 39 99 1,570 -13
29JUN26 32.00 C 1.30 1.63 1.30 1.57 +0.03 39 133 899 +64
29JUN26 33.00 C 1.00 1.25 1.00 1.20 +0.01 39 103 1,437 -33
29JUN26 34.00 C 0.74 0.90 0.74 0.90 -0.01 39 62 1,361 0
29JUN26 35.00 C 0.54 0.66 0.54 0.67 -0.02 39 36 2,729 -16
29JUN26 36.00 C 0.50 0.52 0.50 0.49 -0.02 39 113 1,755 +11
29JUN26 37.00 C 0.00 0.00 0.00 0.36 -0.02 40 0 1,106 0
29JUN26 38.00 C 0.33 0.33 0.33 0.26 -0.02 40 5 180 +5
29JUN26 39.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 222 0
29JUN26 40.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 4,376 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 292 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 0.00 42 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 43 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 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 15.52 +0.18 99 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.95 +0.20 88 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.45 +0.10 84 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.94 +0.17 79 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 13.60 +0.33 89 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 13.05 +0.20 82 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.61 +0.33 82 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.09 +0.32 77 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.43 +0.06 61 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.49 +0.19 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.46 +0.14 52 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.48 +0.18 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.59 +0.20 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.59 +0.01 43 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 5.72 +0.21 42 0 169 0
30JUL26 27.00 C 4.90 4.90 4.90 4.90 +0.03 41 30 1,932 +30
30JUL26 28.00 C 0.00 0.00 0.00 4.07 +0.05 39 0 639 0
30JUL26 29.00 C 0.00 0.00 0.00 3.40 +0.04 39 0 338 0
30JUL26 30.00 C 2.49 2.49 2.49 2.86 +0.09 40 15 402 0
30JUL26 31.00 C 2.23 2.41 2.23 2.38 +0.08 41 21 194 +20
30JUL26 32.00 C 1.88 1.94 1.88 1.94 +0.04 41 30 285 0
30JUL26 33.00 C 1.58 1.62 1.58 1.57 +0.03 41 3 235 0
30JUL26 34.00 C 1.21 1.31 1.21 1.28 +0.03 41 9 244 +1
30JUL26 35.00 C 0.00 0.00 0.00 1.03 +0.02 41 0 201 0
30JUL26 36.00 C 0.71 0.86 0.71 0.83 +0.03 42 105 348 +104
30JUL26 37.00 C 0.64 0.69 0.64 0.67 +0.03 42 216 448 +201
30JUL26 38.00 C 0.00 0.00 0.00 0.54 +0.02 42 0 45 0
30JUL26 39.00 C 0.00 0.00 0.00 0.43 +0.02 43 0 29 0
30JUL26 40.00 C 0.40 0.40 0.40 0.35 +0.02 43 517 519 +486
30JUL26 41.00 C 0.00 0.00 0.00 0.28 +0.02 43 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 20 0
30JUL26 43.00 C 0.18 0.18 0.18 0.18 - 44 2 2 -
28AUG26 17.50 C 0.00 0.00 0.00 13.94 +0.17 71 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 13.60 +0.33 80 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.05 +0.20 73 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.61 +0.33 74 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.09 +0.31 69 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.43 +0.06 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.49 +0.19 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.46 +0.12 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.48 +0.09 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.59 +0.20 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.66 +0.08 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.84 +0.14 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.05 +0.14 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.35 -0.01 40 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.75 +0.03 40 0 80 0
28AUG26 30.00 C 0.00 0.00 0.00 3.28 +0.05 42 0 92 0
28AUG26 31.00 C 2.69 2.69 2.69 2.79 +0.07 42 15 62 0
28AUG26 32.00 C 2.24 2.29 2.24 2.35 +0.06 41 30 266 +15
28AUG26 33.00 C 0.00 0.00 0.00 2.00 +0.06 42 0 105 0
28AUG26 34.00 C 1.61 1.74 1.61 1.70 +0.05 42 125 356 +125
28AUG26 35.00 C 1.39 1.39 1.39 1.43 +0.05 42 15 58 +15
28AUG26 36.00 C 1.09 1.22 1.09 1.22 +0.05 43 32 105 +30
28AUG26 37.00 C 1.09 1.09 1.09 1.02 +0.04 43 232 232 +206
28AUG26 38.00 C 0.86 0.87 0.86 0.88 +0.06 43 192 198 +192
28AUG26 39.00 C 0.00 0.00 0.00 0.74 +0.05 44 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.63 +0.05 44 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 0.53 +0.05 44 0 33 0
28AUG26 42.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 0 0
28AUG26 43.00 C 0.42 0.42 0.42 0.39 - 45 3 3 -
29SEP26 14.50 C 0.00 0.00 0.00 16.92 +0.17 82 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.43 +0.17 80 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 15.92 +0.16 75 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.52 +0.18 80 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 14.95 +0.20 72 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.45 +0.10 69 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 13.94 +0.17 65 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.60 +0.33 72 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.05 +0.20 66 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.61 +0.33 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.09 +0.30 62 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 11.44 +0.07 51 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 10.49 +0.09 49 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 9.46 +0.12 43 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 8.56 +0.17 43 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 7.59 +0.19 39 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 6.84 +0.26 41 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 5.92 +0.02 38 0 1,814 0
29SEP26 27.00 C 5.10 5.10 5.10 5.34 +0.02 41 2 3,833 -2
29SEP26 28.00 C 0.00 0.00 0.00 4.69 +0.12 41 0 2,206 0
29SEP26 29.00 C 4.10 4.10 4.10 4.20 +0.13 42 3 1,079 -3
29SEP26 30.00 C 0.00 0.00 0.00 3.61 +0.05 41 0 1,097 0
29SEP26 31.00 C 0.00 0.00 0.00 3.17 +0.12 41 0 637 0
29SEP26 32.00 C 0.00 0.00 0.00 2.73 +0.05 41 0 1,022 0
29SEP26 33.00 C 0.00 0.00 0.00 2.37 +0.06 41 0 1,835 0
29SEP26 34.00 C 0.00 0.00 0.00 2.05 +0.05 42 0 2,277 0
29SEP26 35.00 C 0.00 0.00 0.00 1.78 +0.05 42 0 2,102 0
29SEP26 36.00 C 1.61 1.61 1.61 1.53 +0.04 42 181 3,773 +176
29SEP26 37.00 C 1.39 1.39 1.39 1.33 +0.05 42 1 349 0
29SEP26 38.00 C 0.00 0.00 0.00 1.14 +0.04 42 0 735 0
29SEP26 39.00 C 0.00 0.00 0.00 1.00 +0.05 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.85 +0.04 43 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.75 +0.05 43 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.64 +0.04 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.56 +0.04 44 0 190 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 +0.04 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.42 +0.04 44 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.37 +0.04 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.32 +0.03 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.27 +0.02 45 0 193 0
30DEC26 16.00 C 0.00 0.00 0.00 15.52 +0.18 64 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.95 +0.18 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.45 +0.10 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.94 +0.17 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.60 +0.32 57 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.05 +0.20 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.61 +0.32 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.09 +0.28 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.50 +0.13 44 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 10.54 +0.13 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.67 +0.14 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.78 +0.17 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 8.01 +0.04 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 7.25 +0.18 39 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 6.52 +0.02 38 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 5.97 +0.07 39 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 5.41 +0.04 39 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 4.86 +0.09 39 0 198 0
30DEC26 30.00 C 0.00 0.00 0.00 4.35 +0.13 39 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 3.96 +0.11 40 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 3.52 +0.09 39 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 3.18 +0.10 40 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 2.86 +0.09 40 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 2.54 +0.06 40 0 1,147 0
30DEC26 36.00 C 2.21 2.21 2.21 2.31 +0.04 40 5 72 -5
30DEC26 37.00 C 1.82 1.82 1.82 2.11 +0.10 41 15 45 +15
30DEC26 38.00 C 0.00 0.00 0.00 1.94 +0.15 42 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.79 +0.19 42 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 1.65 +0.27 43 0 84 0
30DEC26 41.00 C 0.00 0.00 0.00 1.52 +0.27 43 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 1.42 +0.33 44 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 1.36 +0.38 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.26 +0.39 46 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 1.18 +0.39 46 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 1.09 +0.38 47 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 +0.39 47 0 2 0
30DEC26 48.00 C 0.67 0.67 0.67 0.96 +0.40 48 1 74 +1
30MAR27 16.00 C 0.00 0.00 0.00 15.52 +0.18 54 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 14.95 +0.18 49 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 14.45 +0.10 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.94 +0.15 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.60 +0.30 48 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 13.05 +0.20 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.61 +0.26 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 12.09 +0.17 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.81 +0.34 44 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 10.76 +0.12 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.95 +0.10 39 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 9.20 +0.11 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.47 +0.17 38 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 7.85 +0.24 39 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 7.21 +0.24 39 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 6.59 +0.21 39 0 99 0
30MAR27 28.00 C 0.00 0.00 0.00 6.01 +0.06 38 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 5.51 +0.19 38 0 170 0
30MAR27 30.00 C 0.00 0.00 0.00 5.03 +0.07 38 0 122 0
30MAR27 31.00 C 0.00 0.00 0.00 4.60 +0.06 39 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 4.24 +0.12 39 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 3.87 +0.11 39 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 3.53 +0.01 39 0 163 0
30MAR27 35.00 C 0.00 0.00 0.00 3.23 +0.01 39 0 206 0
30MAR27 36.00 C 0.00 0.00 0.00 2.96 +0.13 40 0 94 0
30MAR27 37.00 C 0.00 0.00 0.00 2.71 -0.04 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 2.49 -0.04 40 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 2.23 +0.02 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 2.12 +0.08 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.92 +0.04 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.75 -0.03 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.63 +0.02 41 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 1.48 -0.02 41 0 123 0
TOTAL CALL 4,444 114,014 +2,300
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,442 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,099 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 2,283 0
28MAY26 26.00 P 0.07 0.07 0.06 0.05 +0.01 45 22 2,087 0
28MAY26 27.00 P 0.11 0.11 0.08 0.10 +0.02 43 168 3,654 -23
28MAY26 28.00 P 0.21 0.25 0.18 0.20 +0.01 42 38 2,973 0
28MAY26 29.00 P 0.41 0.46 0.29 0.35 0.00 41 147 1,737 +16
28MAY26 30.00 P 0.71 0.76 0.53 0.60 -0.03 39 307 1,985 +35
28MAY26 31.00 P 1.28 1.28 0.89 0.97 -0.08 38 393 1,183 +178
28MAY26 32.00 P 1.61 1.66 1.44 1.51 -0.10 38 189 1,173 -64
28MAY26 33.00 P 0.00 0.00 0.00 2.28 +0.03 41 0 280 0
28MAY26 34.00 P 3.03 3.22 3.03 2.95 -0.16 36 8 216 +6
28MAY26 35.00 P 0.00 0.00 0.00 3.90 +0.02 41 0 225 0
28MAY26 36.00 P 0.00 0.00 0.00 4.82 -0.07 41 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 5.77 -0.07 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.75 -0.07 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.74 -0.09 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.74 -0.08 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.74 -0.08 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.74 -0.09 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.74 -0.08 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.74 -0.09 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.74 -0.08 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.74 -0.08 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.74 -0.08 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.74 -0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,242 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,296 0
29JUN26 22.00 P 0.05 0.05 0.05 0.01 0.00 39 10 1,684 0
29JUN26 23.00 P 0.08 0.08 0.06 0.03 0.00 40 16 1,610 -11
29JUN26 24.00 P 0.12 0.12 0.12 0.05 -0.01 38 2 1,941 -2
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 5,056 0
29JUN26 26.00 P 0.26 0.26 0.24 0.19 -0.02 38 5 4,416 -2
29JUN26 27.00 P 0.40 0.40 0.36 0.33 -0.03 38 30 4,522 0
29JUN26 28.00 P 0.55 0.55 0.51 0.53 -0.04 38 137 2,550 +19
29JUN26 29.00 P 1.00 1.00 0.76 0.78 -0.08 37 55 2,296 -32
29JUN26 30.00 P 1.38 1.38 1.10 1.13 -0.09 37 74 3,564 +33
29JUN26 31.00 P 1.65 1.67 1.54 1.56 -0.08 37 181 2,319 +89
29JUN26 32.00 P 2.50 2.50 2.06 2.11 -0.10 37 147 885 +7
29JUN26 33.00 P 0.00 0.00 0.00 2.77 -0.14 38 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 3.40 -0.17 36 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 4.25 -0.11 38 0 762 0
29JUN26 36.00 P 5.03 5.03 5.03 5.08 -0.07 38 60 1,115 0
29JUN26 37.00 P 5.92 5.92 5.92 5.95 -0.15 38 14 29 +14
29JUN26 38.00 P 0.00 0.00 0.00 6.87 -0.02 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.89 +0.02 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.75 -0.17 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.76 -0.09 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.75 -0.08 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.74 -0.08 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.74 -0.09 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.74 -0.09 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.74 -0.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.74 -0.08 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.74 -0.08 0 0 0 0
30JUL26 16.00 P 0.01 0.01 0.01 0.01 0.00 54 115 438 +115
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 49 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.06 0.06 0.06 0.01 0.00 38 6 162 +6
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 40 0 75 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,377 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 0.00 39 0 932 0
30JUL26 23.00 P 0.19 0.19 0.19 0.12 -0.01 38 25 1,037 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 2,027 0
30JUL26 25.00 P 0.00 0.00 0.00 0.35 -0.01 39 0 1,706 0
30JUL26 26.00 P 0.00 0.00 0.00 0.54 -0.02 39 0 2,218 0
30JUL26 27.00 P 0.00 0.00 0.00 0.76 -0.05 38 0 1,262 0
30JUL26 28.00 P 1.12 1.12 1.03 1.05 -0.08 38 137 346 -3
30JUL26 29.00 P 1.64 1.64 1.36 1.43 -0.07 38 183 247 +5
30JUL26 30.00 P 2.18 2.18 1.93 1.88 -0.07 38 30 328 +15
30JUL26 31.00 P 2.52 2.52 2.49 2.39 -0.09 38 49 168 +2
30JUL26 32.00 P 3.03 3.08 3.03 2.98 -0.06 38 60 160 +36
30JUL26 33.00 P 0.00 0.00 0.00 3.64 -0.09 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.37 -0.09 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.24 +0.02 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.01 -0.06 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.93 +0.05 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.76 -0.09 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.65 -0.02 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.61 -0.18 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.57 -0.15 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.30 -0.40 30 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.28 - 27 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 0.00 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 40 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 0.00 39 0 120 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.16 0.00 39 0 175 0
28AUG26 23.00 P 0.00 0.00 0.00 0.26 0.00 40 0 112 0
28AUG26 24.00 P 0.41 0.41 0.40 0.40 -0.01 40 2 231 0
28AUG26 25.00 P 0.59 0.59 0.59 0.58 -0.01 40 100 288 +100
28AUG26 26.00 P 0.83 0.83 0.83 0.78 -0.04 39 100 147 +81
28AUG26 27.00 P 1.23 1.23 1.23 1.06 -0.03 39 18 267 +18
28AUG26 28.00 P 0.00 0.00 0.00 1.40 -0.05 39 0 88 0
28AUG26 29.00 P 2.00 2.00 2.00 1.81 -0.04 39 10 80 0
28AUG26 30.00 P 0.00 0.00 0.00 2.27 -0.07 39 0 214 0
28AUG26 31.00 P 0.00 0.00 0.00 2.79 -0.05 39 0 92 0
28AUG26 32.00 P 0.00 0.00 0.00 3.36 -0.08 39 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 4.01 -0.11 39 0 139 0
28AUG26 34.00 P 0.00 0.00 0.00 4.73 -0.08 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.48 -0.07 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.31 -0.15 41 0 0 0
28AUG26 37.00 P 7.05 7.05 7.05 7.23 +0.03 43 60 60 +60
28AUG26 38.00 P 0.00 0.00 0.00 7.95 -0.21 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.98 -0.05 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.67 -0.31 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.76 -0.12 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.60 -0.20 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.67 - 47 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 117 0
29SEP26 17.00 P 0.07 0.07 0.07 0.03 +0.02 43 5 168 +5
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 184 0
29SEP26 19.00 P 0.14 0.14 0.14 0.09 +0.03 42 3 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.03 42 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.05 42 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.06 42 0 2,236 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.04 41 0 1,715 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 +0.03 41 0 6,544 0
29SEP26 25.00 P 0.90 0.90 0.90 0.82 +0.02 40 117 4,968 +17
29SEP26 26.00 P 1.05 1.05 1.02 1.08 +0.02 40 11 2,453 +10
29SEP26 27.00 P 0.00 0.00 0.00 1.39 +0.03 40 0 6,794 0
29SEP26 28.00 P 0.00 0.00 0.00 1.75 +0.02 40 0 2,051 0
29SEP26 29.00 P 0.00 0.00 0.00 2.14 -0.03 40 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 2.61 -0.03 39 0 1,837 0
29SEP26 31.00 P 0.00 0.00 0.00 3.13 -0.03 39 0 1,053 0
29SEP26 32.00 P 0.00 0.00 0.00 3.67 -0.06 39 0 1,118 0
29SEP26 33.00 P 4.43 4.43 4.27 4.31 -0.13 39 30 599 0
29SEP26 34.00 P 0.00 0.00 0.00 5.03 -0.07 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 5.76 -0.07 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 6.54 -0.06 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 7.43 +0.18 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.19 -0.15 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 9.01 -0.22 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 9.86 -0.19 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 10.83 -0.05 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.71 -0.21 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.67 -0.16 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.59 -0.05 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.50 -0.08 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.45 -0.08 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.39 -0.26 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.31 -0.06 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.05 42 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.05 41 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.05 41 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.06 41 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.07 41 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 +0.08 41 0 78 0
30DEC26 19.50 P 0.32 0.32 0.32 0.29 +0.09 41 1 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.11 41 0 322 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.11 41 0 378 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.10 40 0 412 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 +0.12 40 0 507 0
30DEC26 24.00 P 1.05 1.05 0.99 1.03 +0.06 39 2 441 +2
30DEC26 25.00 P 1.26 1.36 1.26 1.31 +0.05 39 16 2,176 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.61 +0.01 39 0 770 0
30DEC26 27.00 P 0.00 0.00 0.00 1.95 -0.03 39 0 992 0
30DEC26 28.00 P 0.00 0.00 0.00 2.35 0.00 39 0 438 0
30DEC26 29.00 P 2.87 2.87 2.84 2.84 0.00 39 30 275 -4
30DEC26 30.00 P 0.00 0.00 0.00 3.30 -0.05 39 0 175 0
30DEC26 31.00 P 3.93 3.93 3.86 3.83 -0.09 39 16 147 +14
30DEC26 32.00 P 0.00 0.00 0.00 4.41 -0.09 39 0 35 0
30DEC26 33.00 P 5.50 5.50 5.50 5.09 +0.11 39 1 1,056 +1
30DEC26 34.00 P 0.00 0.00 0.00 5.76 -0.06 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 6.46 -0.14 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.26 -0.07 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.03 -0.03 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.87 +0.02 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.52 -0.14 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.39 -0.18 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 11.24 -0.11 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.07 -0.14 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.93 -0.16 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.83 -0.15 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.74 -0.21 40 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 15.62 -0.18 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.55 -0.17 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.54 -0.12 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 0.00 35 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 0.00 35 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 0.00 35 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 -0.01 36 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 0.00 36 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 0.00 36 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.73 -0.01 36 0 317 0
30MAR27 23.00 P 0.00 0.00 0.00 0.96 -0.01 37 0 333 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 -0.01 37 0 427 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 -0.01 37 0 512 0
30MAR27 26.00 P 2.18 2.18 2.18 1.95 -0.01 38 30 506 +30
30MAR27 27.00 P 0.00 0.00 0.00 2.37 -0.02 38 0 531 0
30MAR27 28.00 P 0.00 0.00 0.00 2.80 -0.02 38 0 58 0
30MAR27 29.00 P 0.00 0.00 0.00 3.26 -0.02 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.76 -0.04 38 0 42 0
30MAR27 31.00 P 0.00 0.00 0.00 4.31 -0.03 38 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 4.90 -0.08 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.51 -0.11 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.16 -0.07 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.94 -0.04 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.64 -0.08 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.38 -0.05 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.16 -0.09 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.93 -0.11 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.76 -0.14 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 11.58 -0.11 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.41 -0.12 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.23 -0.16 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.11 -0.15 39 0 1 0
TOTAL PUT 3,160 144,959 +774
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 75.30
28MAY26 50.00 C 0.00 0.00 0.00 25.72 -0.80 108 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.22 -0.81 97 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.72 -0.74 87 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.23 -0.81 77 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.73 -0.74 67 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.89 -1.15 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.39 -1.16 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.90 -1.15 17 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.40 -1.16 10 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.97 -1.03 11 0 231 0
28MAY26 75.00 C 1.19 1.27 1.19 1.07 -0.74 12 30 506 0
28MAY26 77.50 C 0.24 0.24 0.24 0.18 -0.30 11 20 481 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.04 12 0 291 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.73 -0.81 83 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.73 -0.81 80 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.73 -0.81 77 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.72 -0.82 73 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.24 -0.81 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.74 -0.81 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.23 -0.83 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.75 -0.81 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.91 -1.16 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.42 -1.15 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.92 -1.15 10 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.43 -1.15 10 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.14 -1.02 12 0 245 0
29JUN26 75.00 C 1.37 1.37 1.33 1.28 -0.75 10 68 304 +55
29JUN26 77.50 C 0.51 0.52 0.44 0.35 -0.42 10 70 195 +30
29JUN26 80.00 C 0.14 0.14 0.14 0.07 -0.15 10 7 291 -7
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.04 10 0 90 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.72 -0.82 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.24 -0.81 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.74 -0.81 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.23 -0.83 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.75 -0.81 37 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.91 -1.16 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.42 -1.15 15 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.92 -1.15 10 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.46 -1.13 11 0 15 0
30JUL26 72.50 C 3.66 3.66 3.66 3.35 -0.91 12 15 45 +15
30JUL26 75.00 C 0.00 0.00 0.00 1.69 -0.60 11 0 57 0
30JUL26 77.50 C 0.90 0.90 0.83 0.70 -0.38 11 37 123 +20
30JUL26 80.00 C 0.34 0.34 0.27 0.24 -0.20 11 11 234 0
30JUL26 82.50 C 0.00 0.00 0.00 0.07 -0.08 11 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.02 11 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 23.24 -0.81 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.74 -0.81 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.23 -0.83 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.75 -0.81 31 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.91 -1.16 14 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.42 -1.15 13 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 7.93 -1.15 11 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.56 -1.07 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.64 -0.85 12 0 0 0
28AUG26 75.00 C 2.09 2.09 2.09 2.07 -0.59 11 11 11 +11
28AUG26 77.50 C 0.00 0.00 0.00 1.02 -0.38 11 0 0 0
28AUG26 80.00 C 0.48 0.48 0.48 0.44 -0.22 11 15 30 +15
28AUG26 82.50 C 0.00 0.00 0.00 0.16 -0.10 11 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 -0.04 11 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 28.73 -0.81 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.73 -0.81 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.73 -0.81 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.72 -0.82 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.24 -0.81 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.74 -0.81 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.23 -0.83 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.75 -0.81 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.91 -1.16 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.42 -1.15 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.00 -1.10 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.77 -0.98 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.84 -0.82 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.27 -0.66 10 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.24 -0.37 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 -0.20 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.28 -0.11 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 -0.04 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.02 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.73 -0.89 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.73 -0.91 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.72 -0.94 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.24 -0.96 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.74 -1.00 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.23 -1.05 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.75 -1.08 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.24 -1.14 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.85 -1.12 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.57 -1.06 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.46 -0.98 11 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.63 -0.84 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.03 -0.78 10 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 1.91 -0.51 10 0 52 0
30DEC26 80.00 C 0.00 0.00 0.00 1.14 -0.34 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.64 -0.22 10 0 10 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 -0.14 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 -0.08 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.04 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.02 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -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 25.72 -1.25 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.24 -1.29 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.74 -1.35 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.23 -1.42 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.75 -1.47 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.70 -1.12 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.39 -1.09 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.20 -1.04 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.19 -0.97 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.43 -0.85 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.82 -0.85 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.67 -0.56 11 0 14 0
30MAR27 80.00 C 1.30 1.30 1.30 1.79 -0.45 11 10 30 +10
30MAR27 82.50 C 0.00 0.00 0.00 1.16 -0.32 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.71 -0.23 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.42 -0.16 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 -0.10 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 -0.05 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.04 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.02 11 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 - 11 0 0 -
TOTAL CALL 294 4,552 +149
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 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 558 0
28MAY26 72.50 P 0.09 0.09 0.09 0.07 +0.04 11 1 557 0
28MAY26 75.00 P 0.53 0.61 0.53 0.65 +0.34 11 63 582 +2
28MAY26 77.50 P 2.10 2.26 1.99 2.24 +0.75 9 54 400 +15
28MAY26 80.00 P 0.00 0.00 0.00 4.70 +1.14 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.20 +1.15 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.70 +1.15 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.20 +1.15 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.70 +0.98 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.20 +1.08 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.70 +1.09 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.20 +1.10 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.70 +0.93 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 162 0
29JUN26 65.00 P 0.04 0.04 0.04 0.01 0.00 15 1 168 -1
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 11 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.01 10 0 232 0
29JUN26 72.50 P 0.35 0.38 0.35 0.34 +0.11 10 86 447 +33
29JUN26 75.00 P 1.20 1.25 1.18 1.19 +0.30 10 19 194 +19
29JUN26 77.50 P 2.81 2.90 2.81 2.90 +0.64 9 16 101 +10
29JUN26 80.00 P 0.00 0.00 0.00 5.22 +1.03 10 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.68 +1.13 9 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.17 +1.15 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.67 +1.16 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.82 +0.62 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.31 +0.63 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.81 +0.58 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.30 +0.64 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.80 +0.63 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.01 11 0 51 0
30JUL26 70.00 P 0.20 0.20 0.20 0.17 +0.07 11 80 153 -39
30JUL26 72.50 P 0.56 0.59 0.56 0.57 +0.18 10 65 119 -15
30JUL26 75.00 P 0.00 0.00 0.00 1.51 +0.39 10 0 6 0
30JUL26 77.50 P 0.00 0.00 0.00 3.13 +0.68 10 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.29 +0.93 11 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.69 +1.11 10 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.17 +1.14 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.67 +1.15 13 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.82 +0.62 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.32 +0.64 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.81 +0.58 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.31 +0.65 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.80 - 0 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 +0.04 11 0 0 0
28AUG26 70.00 P 0.29 0.29 0.29 0.29 +0.12 11 2 2 +2
28AUG26 72.50 P 0.74 0.74 0.74 0.78 +0.25 11 4 6 +4
28AUG26 75.00 P 0.00 0.00 0.00 1.74 +0.43 10 0 9 0
28AUG26 77.50 P 0.00 0.00 0.00 3.27 +0.66 10 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 5.36 +0.92 11 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.71 +1.11 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.18 +1.15 11 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.67 +1.15 12 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.83 +0.59 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.35 +0.67 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.83 +0.60 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.32 +0.66 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.81 - 0 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 24 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 11 0 75 0
29SEP26 65.00 P 0.12 0.12 0.12 0.04 +0.02 11 2 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.06 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 +0.19 11 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.99 +0.36 11 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 2.04 +0.61 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.48 +0.81 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.44 +1.00 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.73 +1.10 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.18 +1.14 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.67 +1.15 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.86 +0.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.36 +0.68 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.85 +0.62 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.34 +0.68 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.82 +0.64 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 +0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 +0.04 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 +0.10 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 +0.19 11 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 1.35 +0.34 11 0 130 0
30DEC26 75.00 P 0.00 0.00 0.00 2.40 +0.52 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.76 +0.60 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.61 +0.89 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.79 +1.03 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.19 +1.12 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.67 +1.15 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.86 +0.62 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.36 +0.68 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.85 +0.62 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.35 +0.68 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.84 +0.66 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 +0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 +0.03 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.24 +0.07 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.51 +0.12 11 0 25 0
30MAR27 70.00 P 0.00 0.00 0.00 0.99 +0.21 11 0 35 0
30MAR27 72.50 P 0.00 0.00 0.00 1.74 +0.34 11 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 2.81 +0.48 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.12 +0.54 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.86 +0.80 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.92 +0.96 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.23 +1.07 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.67 +1.13 10 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.17 +0.74 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.55 +0.58 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.96 +0.59 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.37 +0.59 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.84 - 0 0 0 -
TOTAL PUT 393 5,493 +30
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$ 47.24
28MAY26 38.00 C 0.00 0.00 0.00 9.25 -0.63 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.54 -0.34 60 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.30 -0.58 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.30 -0.58 21 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.31 -0.58 22 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.32 -0.68 20 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 3.37 -0.56 20 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 2.50 -0.42 21 0 71 0
28MAY26 46.00 C 0.00 0.00 0.00 1.66 -0.55 19 0 270 0
28MAY26 47.00 C 1.20 1.20 1.08 1.07 -0.35 20 95 2,380 +42
28MAY26 48.00 C 0.73 0.73 0.66 0.62 -0.28 20 60 2,079 +15
28MAY26 49.00 C 0.41 0.41 0.35 0.33 -0.19 21 21 1,394 +5
28MAY26 50.00 C 0.00 0.00 0.00 0.16 -0.11 21 0 5,069 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.43 -0.40 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.44 -0.52 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.44 -0.53 31 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.54 -0.44 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.41 -0.58 21 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.45 -0.43 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.51 -0.47 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.61 -0.65 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.73 -0.60 20 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 2.99 -0.45 21 0 82 0
29JUN26 46.00 C 2.27 2.27 2.27 2.30 -0.46 21 15 616 0
29JUN26 47.00 C 1.78 1.78 1.75 1.71 -0.39 21 30 1,339 +30
29JUN26 48.00 C 1.30 1.30 1.27 1.26 -0.33 21 30 828 0
29JUN26 49.00 C 1.06 1.08 0.97 0.91 -0.25 21 24 1,473 -12
29JUN26 50.00 C 0.71 0.71 0.61 0.63 -0.20 21 59 3,481 -19
29JUN26 52.50 C 0.24 0.24 0.24 0.22 -0.12 22 11 4,431 -11
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 9,250 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
30JUL26 38.00 C 0.00 0.00 0.00 9.50 -0.47 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.54 -0.44 31 0 0 0
30JUL26 40.00 C 7.53 7.53 7.41 7.45 -0.75 23 135 135 +135
30JUL26 41.00 C 0.00 0.00 0.00 6.50 -0.42 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.63 -0.35 24 0 0 0
30JUL26 43.00 C 4.74 4.78 4.70 4.72 -0.54 22 120 150 +120
30JUL26 44.00 C 0.00 0.00 0.00 3.92 -0.49 22 0 0 0
30JUL26 45.00 C 3.22 3.22 3.22 3.19 -0.45 22 15 111 +15
30JUL26 46.00 C 2.58 2.60 2.53 2.53 -0.41 22 58 617 -2
30JUL26 47.00 C 0.00 0.00 0.00 2.01 -0.34 23 0 728 0
30JUL26 48.00 C 1.62 1.62 1.56 1.57 -0.30 23 41 969 -14
30JUL26 49.00 C 1.24 1.25 1.17 1.19 -0.26 23 47 422 +27
30JUL26 50.00 C 0.00 0.00 0.00 0.88 -0.21 23 0 898 0
30JUL26 52.50 C 0.46 0.47 0.46 0.38 -0.12 23 29 605 +15
30JUL26 55.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 192 0
30JUL26 57.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 141 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.51 -0.46 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.54 -0.65 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.49 -0.71 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.57 -0.47 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.70 -0.38 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.88 -0.38 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.12 -0.48 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.41 -0.48 23 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 2.82 -0.39 23 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 2.34 -0.32 23 0 215 0
28AUG26 48.00 C 1.93 1.93 1.90 1.92 -0.30 24 22 187 +22
28AUG26 49.00 C 1.57 1.57 1.57 1.53 -0.29 24 15 165 +9
28AUG26 50.00 C 1.29 1.29 1.29 1.20 -0.26 24 6 50 +6
28AUG26 52.50 C 0.78 0.78 0.78 0.63 -0.17 23 60 79 +60
28AUG26 55.00 C 0.00 0.00 0.00 0.32 -0.10 23 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 -0.06 23 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.58 -0.39 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.60 -0.55 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.63 -0.55 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.58 -0.64 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.55 -0.72 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.66 -0.76 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.82 -0.71 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.04 -0.50 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.34 -0.45 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.68 -0.43 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.09 -0.42 23 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.65 -0.34 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.24 -0.33 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 1.85 -0.29 24 0 626 0
29SEP26 50.00 C 0.00 0.00 0.00 1.53 -0.25 24 0 608 0
29SEP26 52.50 C 0.00 0.00 0.00 0.91 -0.17 24 0 1,326 0
29SEP26 55.00 C 0.67 0.67 0.67 0.52 -0.12 24 3 3,677 -3
29SEP26 57.50 C 0.00 0.00 0.00 0.28 -0.08 23 0 386 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 360 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.60 -0.62 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.65 -0.64 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.79 -0.61 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.89 -0.48 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.11 -0.74 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.40 -0.48 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.73 -0.45 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.12 -0.43 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.56 -0.38 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 4.06 -0.35 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.61 -0.32 24 0 1,210 0
30DEC26 48.00 C 3.12 3.12 3.12 3.19 -0.36 24 2 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.81 -0.32 24 0 116 0
30DEC26 50.00 C 0.00 0.00 0.00 2.46 -0.29 24 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 1.73 -0.21 24 0 696 0
30DEC26 55.00 C 1.25 1.25 1.25 1.19 -0.16 24 5 514 +5
30DEC26 57.50 C 0.00 0.00 0.00 0.80 -0.13 24 0 180 0
30DEC26 60.00 C 0.66 0.66 0.66 0.53 -0.09 24 3 227 +3
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.07 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 25 0 52 0
30MAR27 38.00 C 9.75 9.75 9.75 10.18 -0.31 27 2 2 +2
30MAR27 39.00 C 0.00 0.00 0.00 9.20 -0.48 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.49 -0.24 25 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.82 -0.33 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.16 -0.47 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.56 -0.44 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.97 -0.44 25 0 0 0
30MAR27 45.00 C 5.35 5.35 5.35 5.45 -0.40 25 1 1 +1
30MAR27 46.00 C 0.00 0.00 0.00 4.79 -0.54 24 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.35 -0.35 24 0 34 0
30MAR27 48.00 C 0.00 0.00 0.00 3.92 -0.35 24 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 3.54 -0.30 24 0 12 0
30MAR27 50.00 C 0.00 0.00 0.00 3.19 -0.30 24 0 51 0
30MAR27 52.50 C 0.00 0.00 0.00 2.42 -0.26 24 0 166 0
30MAR27 55.00 C 0.00 0.00 0.00 1.82 -0.21 24 0 141 0
30MAR27 57.50 C 0.00 0.00 0.00 1.38 -0.17 25 0 107 0
30MAR27 60.00 C 0.00 0.00 0.00 1.04 -0.16 25 0 384 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 -0.11 25 0 140 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 -0.09 25 0 264 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 -0.08 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.04 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 -0.04 25 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
TOTAL CALL 909 69,443 +451
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 760 0
28MAY26 44.00 P 0.11 0.11 0.11 0.07 +0.02 21 4 754 +4
28MAY26 45.00 P 0.20 0.21 0.19 0.18 +0.06 20 22 1,350 +22
28MAY26 46.00 P 0.40 0.45 0.40 0.42 +0.13 21 17 1,181 +17
28MAY26 47.00 P 0.67 0.82 0.67 0.79 +0.20 21 507 2,423 +102
28MAY26 48.00 P 1.05 1.35 1.05 1.36 +0.33 21 90 8,839 -19
28MAY26 49.00 P 2.10 2.10 2.04 2.01 +0.34 20 25 3,929 0
28MAY26 50.00 P 0.00 0.00 0.00 2.81 +0.38 18 0 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 5.26 +0.44 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 7.76 +0.38 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.26 +0.58 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.76 +0.43 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.32 +0.42 64 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.82 +0.43 71 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.26 +0.34 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.81 +0.63 84 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.31 +0.42 90 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.80 +0.44 94 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 197 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.01 22 1 710 +1
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 737 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 8,608 0
29JUN26 44.00 P 0.00 0.00 0.00 0.39 +0.06 22 0 921 0
29JUN26 45.00 P 0.61 0.61 0.61 0.62 +0.08 22 2 8,096 0
29JUN26 46.00 P 0.94 0.98 0.92 0.96 +0.15 22 44 2,007 +14
29JUN26 47.00 P 1.38 1.43 1.37 1.40 +0.22 22 33 1,387 +18
29JUN26 48.00 P 1.78 1.78 1.78 1.94 +0.25 22 33 2,438 +1
29JUN26 49.00 P 2.47 2.65 2.47 2.59 +0.33 22 29 2,762 +15
29JUN26 50.00 P 0.00 0.00 0.00 3.34 +0.43 23 0 4,835 0
29JUN26 52.50 P 0.00 0.00 0.00 5.52 +0.54 26 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.86 +0.45 28 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 10.26 +0.29 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.76 +0.28 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.32 +0.42 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.82 +0.34 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.26 +0.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.81 +0.28 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.31 +0.34 60 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.80 +0.36 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.26 +0.37 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.76 +0.58 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 82 0
30JUL26 41.00 P 0.30 0.30 0.30 0.30 +0.04 22 135 391 +135
30JUL26 42.00 P 0.45 0.45 0.45 0.46 +0.06 22 2 169 0
30JUL26 43.00 P 0.00 0.00 0.00 0.68 +0.10 22 0 451 0
30JUL26 44.00 P 0.91 0.91 0.91 0.97 +0.14 22 5 342 +5
30JUL26 45.00 P 1.28 1.30 1.28 1.33 +0.17 22 9 834 0
30JUL26 46.00 P 1.74 1.74 1.73 1.78 +0.22 22 28 3,067 -13
30JUL26 47.00 P 2.25 2.33 2.25 2.32 +0.29 22 63 943 +27
30JUL26 48.00 P 2.80 2.80 2.80 2.93 +0.31 22 15 922 0
30JUL26 49.00 P 0.00 0.00 0.00 3.63 +0.36 22 0 1,863 0
30JUL26 50.00 P 0.00 0.00 0.00 4.40 +0.42 22 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.49 +0.30 22 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 8.73 +0.43 19 0 321 0
30JUL26 57.50 P 0.00 0.00 0.00 11.12 +0.66 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.56 +0.32 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.03 +0.42 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.51 +0.41 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.99 +0.65 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.48 +0.37 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.97 +0.46 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.46 +0.47 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 6 0
28AUG26 40.00 P 0.33 0.33 0.33 0.35 +0.04 23 48 80 +48
28AUG26 41.00 P 0.00 0.00 0.00 0.50 +0.06 23 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.71 +0.08 23 0 75 0
28AUG26 43.00 P 0.00 0.00 0.00 0.97 +0.11 23 0 265 0
28AUG26 44.00 P 0.00 0.00 0.00 1.29 +0.13 23 0 787 0
28AUG26 45.00 P 0.00 0.00 0.00 1.68 +0.16 23 0 605 0
28AUG26 46.00 P 2.08 2.08 2.08 2.13 +0.20 23 15 130 +15
28AUG26 47.00 P 0.00 0.00 0.00 2.65 +0.24 22 0 55 0
28AUG26 48.00 P 3.06 3.25 3.06 3.27 +0.27 23 51 215 0
28AUG26 49.00 P 3.89 3.96 3.83 3.94 +0.34 23 60 240 +60
28AUG26 50.00 P 0.00 0.00 0.00 4.66 +0.36 23 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 6.69 +0.43 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.73 +0.43 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.19 +0.60 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.59 +0.35 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.04 +0.43 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.52 +0.42 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.00 +0.43 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 128 0
29SEP26 37.00 P 0.19 0.19 0.19 0.17 +0.02 23 5 9 +5
29SEP26 38.00 P 0.00 0.00 0.00 0.26 +0.03 24 1 86 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 69 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.06 23 0 330 0
29SEP26 41.00 P 0.67 0.67 0.67 0.69 +0.07 23 48 530 0
29SEP26 42.00 P 0.00 0.00 0.00 0.93 +0.10 23 0 707 0
29SEP26 43.00 P 1.13 1.16 1.13 1.22 +0.12 23 20 1,372 +20
29SEP26 44.00 P 0.00 0.00 0.00 1.57 +0.17 23 0 653 0
29SEP26 45.00 P 0.00 0.00 0.00 1.96 +0.18 23 0 4,768 0
29SEP26 46.00 P 0.00 0.00 0.00 2.41 +0.19 23 0 3,711 0
29SEP26 47.00 P 2.93 2.93 2.93 2.94 +0.25 23 1 1,888 +1
29SEP26 48.00 P 0.00 0.00 0.00 3.56 +0.33 23 1 1,659 +1
29SEP26 49.00 P 0.00 0.00 0.00 4.22 +0.32 23 0 1,159 0
29SEP26 50.00 P 0.00 0.00 0.00 4.93 +0.37 23 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 6.88 +0.43 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.03 +0.73 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.26 +0.57 21 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.63 +0.39 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.04 +0.43 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.52 +0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.00 +0.43 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.48 +0.37 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.97 +0.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.46 +0.47 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 +0.04 24 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.62 +0.06 24 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 0.81 +0.09 24 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.98 +0.09 24 0 271 0
30DEC26 41.00 P 0.00 0.00 0.00 1.22 +0.09 24 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.52 +0.12 24 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.86 +0.15 24 0 448 0
30DEC26 44.00 P 2.20 2.20 2.20 2.23 +0.16 23 2 392 0
30DEC26 45.00 P 0.00 0.00 0.00 2.66 +0.20 23 0 607 0
30DEC26 46.00 P 0.00 0.00 0.00 3.14 +0.22 23 0 761 0
30DEC26 47.00 P 3.68 3.68 3.68 3.67 +0.27 23 2 1,579 0
30DEC26 48.00 P 4.16 4.16 4.16 4.25 +0.26 23 6 1,623 +6
30DEC26 49.00 P 0.00 0.00 0.00 4.89 +0.35 24 0 227 0
30DEC26 50.00 P 0.00 0.00 0.00 5.59 +0.36 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.41 +0.40 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.25 +0.50 22 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.41 +0.41 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.80 +0.32 22 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.16 +0.55 19 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.52 +0.42 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.00 +0.43 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.48 +0.37 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.97 +0.46 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.46 +0.47 0 0 0 0
30MAR27 38.00 P 1.10 1.10 1.00 1.02 +0.09 25 5 103 +1
30MAR27 39.00 P 0.00 0.00 0.00 1.27 +0.11 25 0 48 0
30MAR27 40.00 P 1.56 1.58 1.56 1.54 +0.09 25 3 105 +3
30MAR27 41.00 P 1.87 1.87 1.87 1.86 +0.11 25 3 94 +3
30MAR27 42.00 P 2.20 2.25 2.20 2.20 +0.13 25 3 251 +3
30MAR27 43.00 P 0.00 0.00 0.00 2.60 +0.15 25 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 3.01 +0.16 25 0 645 0
30MAR27 45.00 P 0.00 0.00 0.00 3.50 +0.21 25 0 161 0
30MAR27 46.00 P 0.00 0.00 0.00 3.99 +0.20 26 0 234 0
30MAR27 47.00 P 0.00 0.00 0.00 4.55 +0.24 26 0 301 0
30MAR27 48.00 P 0.00 0.00 0.00 5.12 +0.25 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.74 +0.29 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.40 +0.30 26 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.14 +0.31 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.05 +0.30 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.09 +0.36 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.23 +0.37 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.45 +0.41 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.73 +0.17 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.18 +0.58 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.57 +0.46 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.97 +0.46 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.46 +0.47 0 0 0 0
TOTAL PUT 1,338 103,549 +495
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$ 26.44
08MAY26 17.00 C 0.00 0.00 0.00 9.44 - 0 0 0 -
08MAY26 17.50 C 0.00 0.00 0.00 8.94 - 0 0 0 -
08MAY26 18.00 C 0.00 0.00 0.00 8.44 +0.02 0 0 0 0
08MAY26 18.50 C 0.00 0.00 0.00 7.94 +0.02 0 0 0 0
08MAY26 19.00 C 0.00 0.00 0.00 7.44 +0.02 0 0 0 0
08MAY26 19.50 C 0.00 0.00 0.00 6.94 +0.02 0 0 0 0
08MAY26 20.00 C 0.00 0.00 0.00 6.44 +0.02 0 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 5.44 +0.02 0 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 4.44 +0.02 0 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
08MAY26 25.00 C 1.32 1.48 1.32 1.44 +0.01 0 210 0 -60
08MAY26 26.00 C 0.67 0.67 0.38 0.44 -0.11 0 194 0 -30
08MAY26 27.00 C 0.07 0.07 0.02 0.00 -0.09 0 606 252 +109
08MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 624 0
08MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
08MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 591 0
08MAY26 31.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 136 -20
08MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
08MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
08MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
08MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 17.00 C 0.00 0.00 0.00 9.44 - 0 0 0 -
15MAY26 17.50 C 0.00 0.00 0.00 8.94 - 0 0 0 -
15MAY26 18.00 C 0.00 0.00 0.00 8.45 +0.02 92 0 0 0
15MAY26 18.50 C 0.00 0.00 0.00 7.95 +0.02 84 0 0 0
15MAY26 19.00 C 0.00 0.00 0.00 7.53 +0.10 140 0 0 0
15MAY26 19.50 C 0.00 0.00 0.00 7.03 +0.10 131 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 6.52 +0.09 119 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 2.46 0.00 33 0 0 0
15MAY26 25.00 C 1.43 1.43 1.43 1.53 -0.02 35 1 67 +1
15MAY26 26.00 C 0.71 0.89 0.71 0.73 -0.06 32 16 163 +5
15MAY26 27.00 C 0.31 0.36 0.27 0.28 -0.05 34 571 1,376 +284
15MAY26 28.00 C 0.15 0.15 0.10 0.08 -0.04 35 230 512 +140
15MAY26 29.00 C 0.06 0.06 0.06 0.02 -0.01 36 3 556 +3
15MAY26 30.00 C 0.02 0.02 0.02 0.01 0.00 42 13 104 -6
15MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
15MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
15MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 10.98 -0.03 100 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.46 -0.05 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.96 -0.05 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.46 -0.05 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.96 -0.04 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.49 -0.04 77 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.01 0.00 79 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.53 +0.02 79 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.03 +0.02 74 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.52 +0.01 66 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.47 -0.03 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.47 -0.04 0 0 52 0
28MAY26 23.00 C 0.00 0.00 0.00 3.48 -0.01 27 0 537 0
28MAY26 24.00 C 0.00 0.00 0.00 2.53 +0.04 28 0 523 0
28MAY26 25.00 C 0.00 0.00 0.00 1.66 -0.03 28 0 1,474 0
28MAY26 26.00 C 1.05 1.13 0.97 1.01 -0.04 30 244 3,105 +209
28MAY26 27.00 C 0.56 0.64 0.53 0.56 -0.03 31 373 2,271 -46
28MAY26 28.00 C 0.31 0.36 0.30 0.27 -0.04 32 425 5,689 +174
28MAY26 29.00 C 0.23 0.23 0.17 0.11 -0.03 31 392 4,839 +153
28MAY26 30.00 C 0.12 0.12 0.10 0.04 -0.02 31 170 7,019 +103
28MAY26 31.00 C 0.07 0.07 0.07 0.02 -0.01 33 120 1,731 +80
28MAY26 32.00 C 0.04 0.04 0.04 0.01 0.00 35 3 1,712 -3
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,391 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 896 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 14.97 +0.05 90 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.47 -0.03 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.97 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.47 -0.03 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.97 -0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.47 +0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.97 -0.03 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.48 -0.02 65 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 10.98 -0.03 60 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.46 -0.05 0 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 9.96 -0.05 0 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 9.46 -0.05 0 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.49 -0.04 48 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.01 0.00 53 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.53 +0.02 54 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.03 +0.02 50 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.52 +0.01 44 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 5.50 0.00 32 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.47 -0.05 0 0 768 0
29JUN26 23.00 C 0.00 0.00 0.00 3.53 +0.03 26 0 573 0
29JUN26 24.00 C 2.64 2.64 2.64 2.70 +0.01 30 17 1,667 0
29JUN26 25.00 C 1.88 2.05 1.88 1.95 -0.04 30 61 2,623 +30
29JUN26 26.00 C 1.30 1.36 1.28 1.36 -0.04 31 536 5,735 +2
29JUN26 27.00 C 0.90 0.96 0.88 0.91 -0.05 32 140 5,310 +134
29JUN26 28.00 C 0.85 0.85 0.60 0.62 0.00 33 34 3,097 -11
29JUN26 29.00 C 0.44 0.48 0.44 0.38 -0.03 33 41 2,289 -29
29JUN26 30.00 C 0.30 0.33 0.30 0.22 -0.03 32 92 4,254 0
29JUN26 31.00 C 0.22 0.23 0.22 0.13 -0.02 33 63 2,766 -29
29JUN26 32.00 C 0.17 0.17 0.17 0.07 -0.02 32 300 2,114 +190
29JUN26 33.00 C 0.13 0.13 0.13 0.04 -0.01 33 30 1,358 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 732 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 935 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 49 0 503 0
30JUL26 17.00 C 0.00 0.00 0.00 9.47 -0.04 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.49 -0.04 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.01 0.00 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.53 +0.02 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.03 +0.02 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.52 +0.01 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.52 +0.02 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.57 +0.02 32 0 61 0
30JUL26 23.00 C 0.00 0.00 0.00 3.70 0.00 32 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 2.91 -0.02 32 0 147 0
30JUL26 25.00 C 2.02 2.24 2.02 2.17 -0.02 31 300 543 +300
30JUL26 26.00 C 1.54 1.55 1.54 1.63 -0.03 31 32 430 +5
30JUL26 27.00 C 1.21 1.21 1.20 1.20 -0.03 32 71 731 +71
30JUL26 28.00 C 0.86 0.93 0.86 0.90 0.00 33 207 1,122 +199
30JUL26 29.00 C 0.00 0.00 0.00 0.65 -0.01 33 0 1,016 0
30JUL26 30.00 C 0.57 0.57 0.57 0.45 -0.03 33 2 675 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.31 -0.02 33 0 1,055 0
30JUL26 32.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 1,234 0
30JUL26 33.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 593 0
30JUL26 34.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 121 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 0.00 33 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 0.00 34 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 9.47 - 0 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 8.98 - 0 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 8.49 -0.04 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.01 0.00 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.53 +0.02 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.03 +0.02 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.52 +0.01 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.52 +0.02 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.57 -0.01 28 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 3.80 -0.04 32 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 3.06 -0.01 32 0 30 0
28AUG26 25.00 C 2.30 2.33 2.25 2.36 -0.01 30 95 95 +95
28AUG26 26.00 C 1.90 1.90 1.77 1.85 -0.01 31 36 1,045 +6
28AUG26 27.00 C 1.48 1.48 1.48 1.42 -0.02 31 25 285 +25
28AUG26 28.00 C 1.16 1.16 1.16 1.12 +0.02 32 1 43 +1
28AUG26 29.00 C 0.00 0.00 0.00 0.86 -0.02 32 0 113 0
28AUG26 30.00 C 0.00 0.00 0.00 0.63 -0.02 32 0 520 0
28AUG26 31.00 C 0.00 0.00 0.00 0.46 -0.02 32 0 13 0
28AUG26 32.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 2 0
28AUG26 33.00 C 0.41 0.41 0.41 0.24 -0.01 32 3 3 +3
28AUG26 34.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 60 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 13.97 -0.03 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.47 -0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.97 -0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.47 -0.04 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.97 -0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.48 -0.02 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.98 -0.03 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.46 -0.05 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.97 -0.04 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.47 -0.04 0 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.49 -0.04 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.01 0.00 38 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.53 +0.02 38 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.03 +0.02 35 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.52 -0.02 32 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.52 0.00 27 0 24 0
29SEP26 22.00 C 0.00 0.00 0.00 4.67 0.00 30 0 573 0
29SEP26 23.00 C 0.00 0.00 0.00 4.07 0.00 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.41 0.00 34 0 712 0
29SEP26 25.00 C 2.36 2.36 2.36 2.74 -0.01 33 4 655 +4
29SEP26 26.00 C 1.87 1.87 1.87 2.25 -0.01 33 132 1,111 +132
29SEP26 27.00 C 0.00 0.00 0.00 1.83 -0.01 33 0 3,108 0
29SEP26 28.00 C 1.20 1.20 1.20 1.49 -0.01 34 1 1,296 +1
29SEP26 29.00 C 1.00 1.00 1.00 1.19 -0.01 34 20 1,316 +20
29SEP26 30.00 C 0.78 0.78 0.78 0.95 -0.01 34 4 934 -4
29SEP26 31.00 C 0.00 0.00 0.00 0.74 -0.01 34 0 478 0
29SEP26 32.00 C 0.00 0.00 0.00 0.58 -0.01 34 0 470 0
29SEP26 33.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 -0.01 35 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 788 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 0.00 35 0 840 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 892 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 0.00 35 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 0.00 35 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 0.00 35 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 35 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.47 -0.04 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 11.97 -0.03 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.48 -0.02 40 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 10.98 -0.03 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.47 -0.04 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.97 -0.04 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.47 -0.04 0 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.49 -0.04 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.01 0.00 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.53 +0.02 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.03 +0.02 27 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 6.52 -0.02 25 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 5.66 0.00 26 0 450 0
30DEC26 22.00 C 0.00 0.00 0.00 4.94 0.00 28 0 981 0
30DEC26 23.00 C 0.00 0.00 0.00 4.41 -0.01 31 0 822 0
30DEC26 24.00 C 0.00 0.00 0.00 3.68 -0.01 29 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.14 -0.01 30 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 2.66 -0.01 30 0 2,740 0
30DEC26 27.00 C 1.89 1.89 1.89 2.24 -0.02 30 2 551 0
30DEC26 28.00 C 0.00 0.00 0.00 1.88 -0.02 30 0 1,857 0
30DEC26 29.00 C 0.00 0.00 0.00 1.56 -0.02 30 0 1,157 0
30DEC26 30.00 C 0.00 0.00 0.00 1.29 -0.01 30 0 1,225 0
30DEC26 31.00 C 0.00 0.00 0.00 1.07 -0.01 30 0 1,181 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 -0.02 30 0 1,022 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 -0.02 30 0 193 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 +0.01 31 0 295 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 392 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 99 0
30DEC26 41.00 C 0.27 0.27 0.26 0.13 -0.01 31 90 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 0.00 31 0 177 0
30MAR27 16.50 C 0.00 0.00 0.00 9.97 -0.04 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.47 -0.04 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.49 -0.04 24 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.01 0.00 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.53 +0.02 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.07 0.00 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.69 0.00 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.95 -0.01 27 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.26 -0.02 27 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 4.77 -0.02 30 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 4.05 -0.03 28 0 8 0
30MAR27 25.00 C 0.00 0.00 0.00 3.53 -0.03 28 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 3.05 -0.03 29 0 6,349 0
30MAR27 27.00 C 0.00 0.00 0.00 2.64 -0.03 29 0 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.27 -0.03 29 0 6,997 0
30MAR27 29.00 C 0.00 0.00 0.00 1.93 -0.03 29 0 93 0
30MAR27 30.00 C 0.00 0.00 0.00 1.65 -0.03 29 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.40 -0.03 29 0 283 0
30MAR27 32.00 C 1.16 1.16 1.16 1.19 -0.03 29 10 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 1.00 -0.03 29 0 362 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 +0.01 30 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.75 -0.02 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.63 -0.02 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 -0.03 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 -0.02 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 -0.02 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 178 0
TOTAL CALL 5,940 160,640 +2,242
08MAY26 17.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
08MAY26 17.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
08MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
08MAY26 26.00 P 0.05 0.08 0.01 0.00 -0.13 0 359 521 +4
08MAY26 27.00 P 0.71 0.71 0.44 0.56 -0.13 0 183 0 -1,073
08MAY26 28.00 P 1.64 1.69 1.41 1.56 -0.07 0 339 0 -1,852
08MAY26 29.00 P 2.60 2.73 2.50 2.56 -0.10 0 201 0 -667
08MAY26 30.00 P 0.00 0.00 0.00 3.56 -0.13 0 0 0 -2
08MAY26 31.00 P 0.00 0.00 0.00 4.56 -0.16 0 0 0 -31
08MAY26 32.00 P 0.00 0.00 0.00 5.56 -0.19 0 0 0 -59
08MAY26 33.00 P 0.00 0.00 0.00 6.56 -0.19 0 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 7.56 -0.19 0 0 0 -83
08MAY26 35.00 P 0.00 0.00 0.00 8.56 -0.19 0 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 9.56 -0.19 0 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 10.56 -0.19 0 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 11.56 -0.19 0 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 12.56 -0.19 0 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 13.56 -0.19 0 0 0 0
08MAY26 41.00 P 0.00 0.00 0.00 14.56 -0.19 0 0 0 0
15MAY26 17.00 P 0.00 0.00 0.00 0.01 - 133 0 0 -
15MAY26 17.50 P 0.00 0.00 0.00 0.01 - 124 0 0 -
15MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
15MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
15MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
15MAY26 24.00 P 0.03 0.04 0.03 0.01 -0.02 35 407 400 +400
15MAY26 25.00 P 0.12 0.12 0.08 0.07 -0.05 34 199 500 +169
15MAY26 26.00 P 0.40 0.40 0.25 0.29 -0.10 33 559 979 +306
15MAY26 27.00 P 0.80 0.91 0.80 0.85 -0.09 36 115 411 +86
15MAY26 28.00 P 1.77 1.77 1.77 1.66 -0.07 39 1 303 +1
15MAY26 29.00 P 2.60 2.60 2.60 2.57 -0.09 36 100 100 +98
15MAY26 30.00 P 0.00 0.00 0.00 3.56 -0.13 0 0 32 0
15MAY26 31.00 P 0.00 0.00 0.00 4.56 -0.16 0 0 29 0
15MAY26 32.00 P 0.00 0.00 0.00 5.56 -0.19 0 0 0 0
15MAY26 33.00 P 0.00 0.00 0.00 6.59 -0.16 84 0 54 0
15MAY26 34.00 P 0.00 0.00 0.00 7.56 -0.19 0 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 8.56 -0.19 0 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 9.56 -0.19 0 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 10.56 -0.19 0 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 11.57 -0.18 113 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 12.56 -0.19 0 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 13.57 -0.18 127 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 14.56 -0.19 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,466 0
28MAY26 23.00 P 0.04 0.04 0.04 0.02 -0.02 31 196 3,204 0
28MAY26 24.00 P 0.12 0.12 0.10 0.08 -0.03 31 13 2,821 +12
28MAY26 25.00 P 0.26 0.28 0.22 0.24 -0.06 31 529 4,055 +326
28MAY26 26.00 P 0.56 0.68 0.51 0.57 -0.07 32 1,572 6,483 +249
28MAY26 27.00 P 1.00 1.24 1.00 1.09 -0.10 31 63 2,862 +18
28MAY26 28.00 P 1.87 1.87 1.85 1.84 -0.07 34 3 2,634 0
28MAY26 29.00 P 2.39 2.84 2.39 2.72 -0.05 37 53 3,581 +1
28MAY26 30.00 P 3.72 3.72 3.72 3.67 -0.05 42 20 2,076 -7
28MAY26 31.00 P 4.77 4.77 4.77 4.62 -0.10 44 100 795 -100
28MAY26 32.00 P 0.00 0.00 0.00 5.56 -0.19 0 0 877 0
28MAY26 33.00 P 0.00 0.00 0.00 6.76 +0.01 72 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 7.58 -0.17 56 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.58 -0.17 61 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.58 -0.17 66 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.61 -0.14 78 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.57 -0.18 72 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.73 -0.02 106 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.58 -0.17 84 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.57 -0.18 85 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.70 +0.12 117 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 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 59 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,270 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 33 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 1,380 0
29JUN26 22.00 P 0.14 0.14 0.14 0.12 -0.02 32 2 1,560 -1
29JUN26 23.00 P 0.23 0.26 0.23 0.25 -0.04 32 181 4,504 -9
29JUN26 24.00 P 0.51 0.52 0.43 0.47 -0.06 32 68 2,126 -9
29JUN26 25.00 P 0.85 0.89 0.79 0.80 -0.10 32 180 8,236 -145
29JUN26 26.00 P 1.31 1.35 1.23 1.29 -0.10 32 243 3,052 +99
29JUN26 27.00 P 1.97 1.97 1.81 1.92 -0.08 33 17 4,409 +3
29JUN26 28.00 P 2.74 2.74 2.65 2.65 -0.06 35 3 3,158 -3
29JUN26 29.00 P 0.00 0.00 0.00 3.47 -0.05 36 0 1,146 0
29JUN26 30.00 P 0.00 0.00 0.00 4.29 -0.11 35 0 376 0
29JUN26 31.00 P 0.00 0.00 0.00 5.28 -0.05 40 0 2,552 0
29JUN26 32.00 P 0.00 0.00 0.00 5.97 -0.33 0 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 7.19 -0.11 44 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 8.17 -0.14 47 0 159 0
29JUN26 35.00 P 0.00 0.00 0.00 9.15 -0.13 50 0 170 0
29JUN26 36.00 P 0.00 0.00 0.00 10.12 +0.01 50 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 11.12 -0.13 54 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 12.10 -0.01 55 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 13.13 +0.03 62 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 14.19 +0.12 70 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 15.10 +0.03 65 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 16.03 -0.04 56 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 35 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 130 0
30JUL26 22.00 P 0.24 0.24 0.24 0.26 -0.03 32 30 640 +30
30JUL26 23.00 P 0.00 0.00 0.00 0.45 -0.04 32 0 921 0
30JUL26 24.00 P 0.70 0.70 0.70 0.73 -0.04 32 10 741 +10
30JUL26 25.00 P 0.00 0.00 0.00 1.10 -0.10 32 0 1,735 0
30JUL26 26.00 P 1.51 1.65 1.51 1.60 -0.11 32 68 2,622 0
30JUL26 27.00 P 2.13 2.23 2.13 2.23 -0.07 33 71 1,058 +47
30JUL26 28.00 P 3.03 3.04 2.93 2.94 -0.05 34 150 1,670 -2
30JUL26 29.00 P 0.00 0.00 0.00 3.60 -0.05 32 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.54 +0.04 36 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.41 0.00 37 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 6.36 +0.05 39 0 53 0
30JUL26 33.00 P 0.00 0.00 0.00 7.28 -0.02 40 0 63 0
30JUL26 34.00 P 0.00 0.00 0.00 8.23 -0.08 42 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 9.18 -0.10 42 0 38 0
30JUL26 36.00 P 0.00 0.00 0.00 10.14 -0.02 43 0 24 0
30JUL26 37.00 P 0.00 0.00 0.00 11.17 -0.08 48 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 12.10 -0.01 45 0 34 0
30JUL26 39.00 P 0.00 0.00 0.00 13.13 +0.02 50 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 14.19 +0.11 57 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 15.10 +0.03 53 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.02 - 33 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 67 0
28AUG26 22.00 P 0.37 0.37 0.33 0.38 -0.04 32 240 360 +240
28AUG26 23.00 P 0.59 0.60 0.54 0.60 -0.02 31 562 720 +562
28AUG26 24.00 P 0.93 0.93 0.88 0.90 -0.08 31 63 648 +63
28AUG26 25.00 P 1.25 1.25 1.25 1.30 -0.10 31 2 505 +2
28AUG26 26.00 P 1.79 1.79 1.79 1.83 -0.07 32 2 8 +2
28AUG26 27.00 P 2.39 2.39 2.39 2.45 -0.04 33 3 27 0
28AUG26 28.00 P 3.20 3.20 3.20 3.13 -0.04 34 30 62 +30
28AUG26 29.00 P 0.00 0.00 0.00 3.76 -0.15 32 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.54 -0.18 32 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.52 -0.05 35 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.45 0.00 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.36 +0.06 38 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.23 -0.08 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.18 -0.20 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.14 -0.20 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.17 -0.13 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.11 0.00 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.13 +0.02 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.19 +0.11 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.10 +0.02 47 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 0.00 0.00 0.00 0.02 0.00 35 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 35 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 0.00 35 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 0.00 35 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 0.00 34 0 381 0
29SEP26 19.50 P 0.19 0.19 0.19 0.20 -0.02 34 2 1,288 +2
29SEP26 20.00 P 0.00 0.00 0.00 0.26 0.00 34 0 785 0
29SEP26 21.00 P 0.40 0.42 0.40 0.42 -0.02 34 8 1,088 +8
29SEP26 22.00 P 0.64 0.64 0.64 0.64 -0.03 34 1 1,495 +1
29SEP26 23.00 P 0.99 1.00 0.90 0.94 -0.02 35 31 4,135 +31
29SEP26 24.00 P 1.34 1.34 1.34 1.31 -0.02 35 10 883 +10
29SEP26 25.00 P 1.88 1.88 1.88 1.74 -0.03 35 50 3,895 +50
29SEP26 26.00 P 0.00 0.00 0.00 2.25 -0.03 35 0 930 0
29SEP26 27.00 P 3.07 3.07 3.07 2.83 -0.03 35 2 720 +2
29SEP26 28.00 P 0.00 0.00 0.00 3.49 -0.03 36 0 1,074 0
29SEP26 29.00 P 0.00 0.00 0.00 4.21 -0.03 36 0 1,255 0
29SEP26 30.00 P 0.00 0.00 0.00 4.99 -0.03 37 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 5.81 -0.02 38 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.67 -0.03 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.57 -0.03 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.50 -0.03 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.46 -0.02 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.44 -0.02 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.42 -0.03 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.43 -0.02 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.44 -0.01 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.45 -0.02 55 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.47 -0.02 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.49 -0.02 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 0.01 -0.01 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 32 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.01 31 0 146 0
30DEC26 20.00 P 0.48 0.48 0.48 0.41 -0.01 31 50 3,420 0
30DEC26 21.00 P 0.68 0.68 0.67 0.60 -0.02 31 70 670 +23
30DEC26 22.00 P 0.96 0.96 0.93 0.86 -0.02 31 40 855 0
30DEC26 23.00 P 1.35 1.35 1.30 1.18 -0.03 31 25 885 -20
30DEC26 24.00 P 1.76 1.76 1.76 1.57 -0.03 31 20 847 0
30DEC26 25.00 P 0.00 0.00 0.00 2.02 -0.03 32 0 1,773 0
30DEC26 26.00 P 0.00 0.00 0.00 2.53 -0.03 32 0 620 0
30DEC26 27.00 P 0.00 0.00 0.00 3.11 -0.03 32 0 365 0
30DEC26 28.00 P 4.19 4.19 4.10 3.75 -0.04 32 2 562 0
30DEC26 29.00 P 0.00 0.00 0.00 4.45 -0.03 32 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 5.19 -0.04 33 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 5.99 -0.04 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.82 -0.04 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.70 -0.03 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.60 -0.04 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.53 -0.03 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.49 -0.03 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.46 -0.03 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.45 -0.03 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.45 -0.02 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.46 -0.02 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.47 -0.03 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.49 -0.03 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 314 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 -0.01 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 -0.02 30 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 -0.02 30 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 -0.03 30 0 93 0
30MAR27 20.00 P 0.00 0.00 0.00 0.57 -0.02 30 0 178 0
30MAR27 21.00 P 0.89 0.89 0.89 0.79 -0.04 30 50 110 -33
30MAR27 22.00 P 1.20 1.20 1.20 1.07 -0.04 30 50 219 -50
30MAR27 23.00 P 1.56 1.56 1.52 1.41 -0.04 30 27 3,643 +27
30MAR27 24.00 P 0.00 0.00 0.00 1.82 -0.04 30 0 136 0
30MAR27 25.00 P 0.00 0.00 0.00 2.28 -0.05 30 0 1,400 0
30MAR27 26.00 P 0.00 0.00 0.00 2.79 -0.05 30 0 6,348 0
30MAR27 27.00 P 0.00 0.00 0.00 3.38 -0.05 31 0 8,165 0
30MAR27 28.00 P 0.00 0.00 0.00 4.01 -0.05 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.68 -0.05 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.42 -0.05 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.19 -0.05 32 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 7.00 -0.05 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.85 -0.04 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.73 -0.04 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.64 -0.04 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.57 -0.04 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.52 -0.04 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.50 -0.03 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.48 -0.03 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.48 -0.03 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.49 -0.02 42 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.50 -0.03 44 0 0 0
TOTAL PUT 7,375 170,391 -1,234
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 0.00 262 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 279 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 0.00 266 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 0.00 271 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 0.00 266 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.12 0.00 278 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 -0.01 262 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.09 -0.01 263 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 -0.01 262 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.07 -0.01 258 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.06 -0.01 251 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.05 -0.01 243 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.04 -0.01 232 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.03 -0.01 218 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.02 -0.01 199 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 -0.01 173 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 281 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 0.00 267 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.08 0.00 273 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.11 0.00 268 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.15 0.00 279 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.18 0.00 264 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.22 0.00 266 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.26 0.00 265 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.31 0.00 281 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.35 0.00 276 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 0.00 267 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 0.00 279 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 0.00 268 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.53 0.00 278 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 0.00 264 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$ 15.92
28MAY26 8.50 C 7.39 7.43 7.39 7.44 +0.42 111 225 225 +225
28MAY26 8.75 C 0.00 0.00 0.00 7.18 +0.39 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.93 +0.43 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.68 +0.41 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.43 +0.39 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.18 +0.39 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.93 +0.43 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.43 +0.45 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.94 +0.42 64 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.44 +0.37 55 0 78 0
28MAY26 12.00 C 3.58 3.58 3.58 4.04 +0.54 86 2 332 0
28MAY26 12.50 C 0.00 0.00 0.00 3.43 +0.39 0 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 2.93 +0.39 0 0 941 0
28MAY26 13.50 C 0.00 0.00 0.00 2.54 +0.43 57 0 1,030 0
28MAY26 14.00 C 2.01 2.01 2.01 2.07 +0.43 51 3 452 -3
28MAY26 14.50 C 0.00 0.00 0.00 1.58 +0.32 42 0 263 0
28MAY26 15.00 C 0.96 0.96 0.96 1.18 +0.25 41 1 799 0
28MAY26 15.50 C 0.65 0.77 0.65 0.85 +0.18 41 31 341 -6
28MAY26 16.00 C 0.50 0.62 0.50 0.61 +0.16 42 8 779 +2
28MAY26 16.50 C 0.40 0.44 0.40 0.42 +0.12 43 52 583 +4
28MAY26 17.00 C 0.00 0.00 0.00 0.27 +0.09 43 0 1,531 0
28MAY26 17.50 C 0.17 0.17 0.17 0.16 +0.05 42 2 130 0
28MAY26 18.00 C 0.13 0.13 0.13 0.10 +0.03 43 15 40 0
28MAY26 18.50 C 0.10 0.10 0.10 0.06 +0.02 44 25 105 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
28MAY26 19.50 C 0.04 0.04 0.04 0.02 +0.01 45 2 30 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 7.44 +0.42 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.18 +0.39 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.93 +0.42 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.69 +0.42 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.43 +0.39 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.18 +0.39 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.93 +0.37 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.45 +0.39 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.95 +0.37 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.46 +0.39 24 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.04 +0.38 52 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.50 +0.33 39 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 3.03 +0.33 38 0 151 0
29JUN26 13.50 C 0.00 0.00 0.00 2.62 +0.37 42 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.17 +0.35 39 0 987 0
29JUN26 14.50 C 1.80 1.80 1.80 1.79 +0.27 39 1 1,072 0
29JUN26 15.00 C 1.43 1.43 1.43 1.43 +0.23 38 2 178 -2
29JUN26 15.50 C 0.97 0.97 0.97 1.12 +0.18 37 11 575 0
29JUN26 16.00 C 0.77 0.92 0.75 0.91 +0.19 39 47 673 +16
29JUN26 16.50 C 0.65 0.73 0.65 0.69 +0.15 39 19 188 0
29JUN26 17.00 C 0.48 0.56 0.48 0.53 +0.14 39 308 418 +242
29JUN26 17.50 C 0.44 0.44 0.44 0.39 +0.11 39 277 479 +277
29JUN26 18.00 C 0.32 0.34 0.32 0.29 +0.09 40 95 187 +95
29JUN26 18.50 C 0.00 0.00 0.00 0.20 +0.06 39 0 41 0
29JUN26 19.00 C 0.20 0.20 0.19 0.14 +0.04 39 110 134 +110
29JUN26 19.50 C 0.13 0.16 0.13 0.10 +0.03 39 68 85 +68
29JUN26 20.00 C 0.11 0.12 0.11 0.07 - 40 85 85 -
30JUL26 8.50 C 0.00 0.00 0.00 7.44 +0.42 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.18 +0.39 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.93 +0.42 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.69 +0.42 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.44 +0.40 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.18 +0.39 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.94 +0.38 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.45 +0.39 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.95 +0.36 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.46 +0.35 0 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.04 +0.37 45 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.50 +0.33 34 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.04 +0.31 35 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.63 +0.36 36 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.23 +0.33 36 0 52 0
30JUL26 14.50 C 0.00 0.00 0.00 1.87 +0.27 36 0 29 0
30JUL26 15.00 C 1.57 1.57 1.57 1.54 +0.24 36 15 71 -15
30JUL26 15.50 C 1.09 1.09 1.09 1.27 +0.20 37 15 13 +10
30JUL26 16.00 C 1.05 1.05 1.05 1.03 +0.18 37 15 71 -9
30JUL26 16.50 C 0.71 0.75 0.71 0.84 +0.17 37 16 53 -15
30JUL26 17.00 C 0.71 0.71 0.71 0.67 +0.15 37 55 38 -4
30JUL26 17.50 C 0.00 0.00 0.00 0.52 +0.12 37 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.40 +0.09 37 0 58 0
30JUL26 18.50 C 0.00 0.00 0.00 0.31 +0.08 37 0 26 0
30JUL26 19.00 C 0.00 0.00 0.00 0.24 +0.06 37 0 0 0
30JUL26 19.50 C 0.25 0.25 0.25 0.18 +0.05 37 5 41 0
30JUL26 20.00 C 0.22 0.22 0.22 0.13 - 37 18 18 -
28AUG26 9.50 C 0.00 0.00 0.00 6.44 +0.40 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.18 +0.39 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.94 +0.38 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.45 +0.39 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.95 +0.36 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.47 +0.36 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.04 +0.37 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.53 +0.35 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.10 +0.31 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.71 +0.32 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.33 +0.32 36 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.99 +0.25 36 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 1.69 +0.24 36 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 1.43 +0.20 36 0 0 0
28AUG26 16.00 C 1.16 1.16 1.16 1.20 +0.19 37 15 18 +1
28AUG26 16.50 C 0.86 0.86 0.86 1.00 +0.17 37 15 23 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.83 +0.15 37 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 0.68 +0.13 37 0 0 0
28AUG26 18.00 C 0.61 0.61 0.61 0.55 +0.11 37 2 7 +2
28AUG26 18.50 C 0.00 0.00 0.00 0.44 +0.09 37 0 0 0
28AUG26 19.00 C 0.37 0.37 0.37 0.35 +0.07 36 15 15 +15
28AUG26 19.50 C 0.37 0.37 0.37 0.28 +0.06 36 1 1 +1
28AUG26 20.00 C 0.28 0.28 0.28 0.22 - 36 1 1 -
29SEP26 8.50 C 0.00 0.00 0.00 7.44 +0.42 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.18 +0.39 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.93 +0.37 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.69 +0.42 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.44 +0.40 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.18 +0.39 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.94 +0.37 0 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.45 +0.36 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.96 +0.35 29 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.48 +0.30 32 0 769 0
29SEP26 12.00 C 3.76 3.76 3.76 4.05 +0.38 37 2 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.58 +0.34 35 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.15 +0.32 34 0 113 0
29SEP26 13.50 C 0.00 0.00 0.00 2.83 +0.36 37 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.48 +0.30 37 0 199 0
29SEP26 14.50 C 0.00 0.00 0.00 2.17 +0.31 37 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.87 +0.31 37 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.57 +0.24 35 0 530 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 +0.22 36 0 47 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 +0.18 36 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.98 +0.16 36 0 45 0
29SEP26 17.50 C 0.84 0.84 0.84 0.83 +0.13 36 15 69 +5
29SEP26 18.00 C 0.00 0.00 0.00 0.72 +0.13 37 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.62 +0.14 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 +0.11 37 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 +0.10 37 0 40 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 - 37 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 7.44 +0.42 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.18 +0.39 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.93 +0.37 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.69 +0.42 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.44 +0.40 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.18 +0.36 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.94 +0.37 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.45 +0.36 0 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 4.98 +0.34 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.53 +0.34 30 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.10 +0.33 31 0 245 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 +0.31 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.34 +0.31 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.10 +0.40 35 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.78 +0.37 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.49 +0.35 35 0 84 0
30DEC26 15.00 C 2.12 2.12 2.12 2.16 +0.26 34 7 130 +7
30DEC26 15.50 C 1.70 1.88 1.70 1.91 +0.24 34 34 215 +34
30DEC26 16.00 C 1.48 1.66 1.48 1.69 +0.22 34 30 63 +28
30DEC26 16.50 C 0.00 0.00 0.00 1.49 +0.19 34 0 71 0
30DEC26 17.00 C 0.00 0.00 0.00 1.32 +0.17 34 0 71 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 +0.16 35 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 +0.14 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.92 +0.13 35 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 0.82 +0.14 35 0 88 0
30DEC26 19.50 C 0.00 0.00 0.00 0.71 +0.12 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 - 35 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 7.44 +0.42 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.18 +0.39 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.93 +0.37 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.69 +0.41 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.44 +0.40 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.20 +0.38 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.96 +0.39 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.50 +0.35 28 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.06 +0.37 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.65 +0.32 29 0 380 0
30MAR27 12.00 C 3.94 4.31 3.94 4.27 +0.32 30 90 90 +60
30MAR27 12.50 C 3.80 3.80 3.80 3.92 +0.32 31 1 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.59 +0.32 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.27 +0.31 32 0 67 0
30MAR27 14.00 C 2.98 2.98 2.98 2.98 +0.30 32 10 60 +10
30MAR27 14.50 C 2.68 2.68 2.68 2.79 +0.36 34 40 41 +40
30MAR27 15.00 C 0.00 0.00 0.00 2.53 +0.36 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.22 +0.27 33 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 2.00 +0.25 33 0 19 0
30MAR27 16.50 C 0.00 0.00 0.00 1.80 +0.22 33 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 1.62 +0.20 33 0 3 0
30MAR27 17.50 C 1.45 1.45 1.45 1.46 +0.18 34 1 1 +1
30MAR27 18.00 C 0.00 0.00 0.00 1.32 +0.16 34 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 +0.15 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.08 +0.15 34 0 104 0
30MAR27 19.50 C 0.92 0.92 0.92 0.98 +0.15 35 2 4 +2
30MAR27 20.00 C 0.00 0.00 0.00 0.87 - 34 0 0 -
TOTAL CALL 1,809 22,654 +1,216
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,033 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 56 4 509 0
28MAY26 12.50 P 0.02 0.02 0.02 0.01 -0.01 49 1 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,079 0
28MAY26 13.50 P 0.06 0.06 0.04 0.03 -0.03 42 17 301 +15
28MAY26 14.00 P 0.14 0.14 0.08 0.07 -0.06 43 70 188 +30
28MAY26 14.50 P 0.16 0.16 0.14 0.14 -0.10 42 49 494 +45
28MAY26 15.00 P 0.34 0.34 0.23 0.25 -0.16 42 254 130 -20
28MAY26 15.50 P 0.57 0.59 0.42 0.42 -0.21 41 55 76 +30
28MAY26 16.00 P 0.80 0.82 0.80 0.67 -0.25 42 45 45 +45
28MAY26 16.50 P 1.19 1.19 0.97 0.97 -0.31 43 18 47 +9
28MAY26 17.00 P 0.00 0.00 0.00 1.35 -0.36 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.72 -0.40 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.15 -0.47 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.62 -0.43 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.15 -0.38 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.63 -0.41 57 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.12 - 60 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 119 0
29JUN26 11.00 P 0.02 0.02 0.02 0.01 0.00 43 30 212 -30
29JUN26 11.50 P 0.04 0.04 0.04 0.02 -0.01 42 1 311 0
29JUN26 12.00 P 0.06 0.06 0.05 0.03 -0.02 40 4 489 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 323 0
29JUN26 13.00 P 0.12 0.13 0.11 0.11 -0.04 40 165 597 +113
29JUN26 13.50 P 0.21 0.21 0.17 0.16 -0.08 38 20 478 -3
29JUN26 14.00 P 0.25 0.25 0.25 0.26 -0.11 38 15 346 +15
29JUN26 14.50 P 0.45 0.45 0.38 0.40 -0.14 38 54 202 +1
29JUN26 15.00 P 0.67 0.67 0.55 0.57 -0.18 38 146 217 +125
29JUN26 15.50 P 0.90 0.90 0.79 0.79 -0.21 38 166 166 +119
29JUN26 16.00 P 0.00 0.00 0.00 1.07 -0.24 38 0 16 0
29JUN26 16.50 P 1.51 1.54 1.39 1.39 -0.28 39 17 18 +16
29JUN26 17.00 P 0.00 0.00 0.00 1.75 -0.24 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.16 -0.33 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.51 -0.38 39 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 2.94 -0.41 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.47 -0.34 45 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.93 -0.34 47 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.39 - 47 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 118 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 -0.04 37 0 755 0
30JUL26 13.00 P 0.21 0.21 0.18 0.18 -0.06 37 65 113 +15
30JUL26 13.50 P 0.00 0.00 0.00 0.26 -0.09 36 0 37 0
30JUL26 14.00 P 0.00 0.00 0.00 0.38 -0.12 36 0 104 0
30JUL26 14.50 P 0.00 0.00 0.00 0.53 -0.15 36 0 70 0
30JUL26 15.00 P 0.00 0.00 0.00 0.73 -0.17 36 0 109 0
30JUL26 15.50 P 1.14 1.14 0.97 0.96 -0.20 36 51 102 +51
30JUL26 16.00 P 0.00 0.00 0.00 1.24 -0.23 36 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 1.56 -0.25 37 0 15 0
30JUL26 17.00 P 0.00 0.00 0.00 1.88 -0.32 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.24 -0.36 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.63 -0.41 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.13 -0.34 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.56 -0.36 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.00 -0.37 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.46 - 43 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.18 -0.05 36 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.26 -0.07 36 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 0.36 -0.10 36 0 30 0
28AUG26 14.00 P 0.49 0.49 0.49 0.50 -0.12 36 2 19 +2
28AUG26 14.50 P 0.00 0.00 0.00 0.67 -0.15 36 0 65 0
28AUG26 15.00 P 1.02 1.02 0.92 0.87 -0.17 36 30 62 +30
28AUG26 15.50 P 1.28 1.28 1.24 1.11 -0.19 36 45 45 +45
28AUG26 16.00 P 0.00 0.00 0.00 1.38 -0.22 36 0 30 0
28AUG26 16.50 P 1.88 1.88 1.72 1.69 -0.25 36 30 30 +30
28AUG26 17.00 P 0.00 0.00 0.00 2.01 -0.31 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.37 -0.36 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.83 -0.28 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.23 -0.30 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.65 -0.31 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.08 -0.33 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.52 - 40 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.03 37 0 1,058 0
29SEP26 12.00 P 0.22 0.22 0.22 0.19 -0.03 37 1 1,213 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.06 37 0 401 0
29SEP26 13.00 P 0.42 0.42 0.40 0.38 -0.07 37 3 224 -1
29SEP26 13.50 P 0.00 0.00 0.00 0.51 -0.09 37 0 191 0
29SEP26 14.00 P 0.66 0.68 0.66 0.67 -0.12 37 60 229 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 -0.14 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.09 -0.15 38 0 505 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 -0.18 38 0 500 0
29SEP26 16.00 P 1.66 1.66 1.64 1.62 -0.21 38 16 16 +16
29SEP26 16.50 P 2.09 2.09 1.95 1.92 -0.24 38 36 36 +36
29SEP26 17.00 P 2.28 2.28 2.28 2.18 -0.33 37 14 19 +14
29SEP26 17.50 P 0.00 0.00 0.00 2.61 -0.28 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 -0.31 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.38 -0.32 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 -0.35 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.22 -0.36 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.66 - 42 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 13 0
30DEC26 10.50 P 0.16 0.16 0.16 0.12 -0.03 35 1 50 0
30DEC26 11.00 P 0.22 0.22 0.20 0.17 -0.04 35 3 122 -2
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.05 35 0 355 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.07 35 0 155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.09 35 0 82 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 -0.10 35 0 138 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 -0.11 35 0 92 0
30DEC26 14.00 P 0.00 0.00 0.00 0.91 -0.14 35 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.16 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 -0.18 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.61 -0.20 36 0 64 0
30DEC26 16.00 P 1.98 1.98 1.98 1.89 -0.21 36 13 18 +13
30DEC26 16.50 P 2.24 2.24 2.24 2.18 -0.25 36 12 41 +12
30DEC26 17.00 P 2.74 2.74 2.70 2.51 -0.26 36 40 40 +40
30DEC26 17.50 P 0.00 0.00 0.00 2.85 -0.29 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.22 -0.29 37 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 3.59 -0.32 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 -0.33 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 -0.35 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.83 - 39 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.01 35 0 106 0
30MAR27 10.00 P 0.18 0.18 0.18 0.14 -0.02 34 1 57 -1
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 -0.04 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 -0.07 35 0 64 0
30MAR27 12.50 P 0.66 0.66 0.66 0.61 -0.07 35 1 181 +1
30MAR27 13.00 P 0.78 0.78 0.78 0.76 -0.08 35 20 40 +20
30MAR27 13.50 P 0.00 0.00 0.00 0.93 -0.09 35 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 1.12 -0.11 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.34 -0.14 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 -0.14 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.84 -0.17 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.10 -0.20 35 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 2.42 -0.20 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.74 -0.22 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.08 -0.24 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.43 -0.26 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.80 -0.27 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.18 -0.30 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.58 -0.31 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.99 - 37 0 0 -
TOTAL PUT 1,575 20,835 +830
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$ 14.72
28MAY26 9.50 C 0.00 0.00 0.00 5.23 -0.04 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.73 -0.04 0 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.74 -0.04 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.24 -0.04 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.74 -0.04 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.26 -0.04 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.81 -0.05 24 0 25 0
28MAY26 14.50 C 0.46 0.46 0.46 0.45 -0.04 24 6 72 +6
28MAY26 15.00 C 0.21 0.21 0.21 0.21 -0.04 24 6 469 +4
28MAY26 15.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 654 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 25 5 255 +5
28MAY26 16.50 C 0.02 0.02 0.02 0.01 -0.01 26 4 203 0
28MAY26 17.00 C 0.01 0.02 0.01 0.01 0.00 31 11 66 +10
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.23 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.98 -0.04 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.73 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.23 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.73 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.74 -0.04 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.24 -0.04 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.75 -0.04 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 -0.05 26 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.88 -0.05 27 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.54 -0.05 25 0 464 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 -0.04 26 0 1,002 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 518 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 34 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 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 4.74 -0.03 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.24 -0.04 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.75 -0.03 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.25 -0.03 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.75 -0.03 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.24 -0.04 25 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.76 -0.04 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.32 -0.04 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.66 -0.05 26 0 73 0
30JUL26 15.00 C 0.00 0.00 0.00 0.46 -0.03 27 0 285 0
30JUL26 15.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.74 -0.03 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.24 -0.04 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.75 -0.03 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.25 -0.03 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.75 -0.03 32 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.25 -0.04 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.79 -0.04 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.38 -0.04 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.06 -0.01 27 0 0 0
28AUG26 14.50 C 0.76 0.76 0.76 0.80 -0.02 27 8 39 +8
28AUG26 15.00 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.03 -0.01 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.99 -0.03 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.74 -0.03 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.49 -0.03 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.24 -0.03 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.99 -0.03 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.74 -0.03 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.24 -0.04 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.75 -0.03 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.25 -0.03 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.76 -0.03 31 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.28 -0.04 28 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.87 -0.03 29 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.51 -0.03 28 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 -0.01 29 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.02 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 -0.02 28 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 0.00 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.01 29 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 0.00 29 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 29 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.49 -0.03 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.24 -0.03 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.99 -0.03 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.74 -0.03 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.24 -0.04 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.75 -0.03 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.25 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.77 -0.08 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.43 -0.03 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.08 -0.04 28 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.79 -0.03 28 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.48 -0.08 27 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.25 -0.03 27 0 16 0
30DEC26 15.00 C 0.92 0.97 0.92 1.05 -0.02 28 4 257 +3
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.03 28 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.02 28 0 36 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 -0.02 28 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.02 28 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.01 29 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 29 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.74 -0.03 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.24 -0.04 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.75 -0.06 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.27 -0.11 24 0 0 0
30MAR27 12.00 C 2.61 2.85 2.61 2.88 -0.11 25 2 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 -0.02 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.32 -0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 -0.01 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.72 -0.01 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.49 -0.01 27 0 1 0
30MAR27 15.00 C 1.15 1.15 1.15 1.28 -0.01 27 27 33 +27
30MAR27 15.50 C 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 0.00 27 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 0.00 27 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 0.00 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.01 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 0.00 28 0 34 0
30MAR27 19.00 C 0.46 0.46 0.46 0.38 +0.01 28 8 1 -8
30MAR27 19.50 C 0.00 0.00 0.00 0.31 0.00 28 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 0.00 28 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 0.00 28 0 15 0
TOTAL CALL 81 7,987 +55
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 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 29 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 103 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 429 0
28MAY26 14.00 P 0.21 0.21 0.21 0.21 -0.01 23 8 736 0
28MAY26 14.50 P 0.00 0.00 0.00 0.47 +0.01 23 0 333 0
28MAY26 15.00 P 0.00 0.00 0.00 0.84 +0.01 23 0 168 0
28MAY26 15.50 P 0.00 0.00 0.00 1.29 +0.03 23 0 100 0
28MAY26 16.00 P 0.00 0.00 0.00 1.77 +0.03 22 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.27 +0.04 28 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.77 +0.06 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.75 +0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.23 +0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.73 +0.03 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.73 +0.03 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.74 +0.05 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 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 229 0
29JUN26 12.00 P 0.05 0.05 0.05 0.03 0.00 28 1 1,648 -1
29JUN26 12.50 P 0.08 0.08 0.08 0.07 0.00 27 2 85 -2
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 170 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 176 0
29JUN26 14.00 P 0.00 0.00 0.00 0.44 0.00 26 0 172 0
29JUN26 14.50 P 0.00 0.00 0.00 0.68 -0.01 25 0 450 0
29JUN26 15.00 P 0.00 0.00 0.00 1.03 0.00 26 0 978 0
29JUN26 15.50 P 0.00 0.00 0.00 1.42 +0.02 26 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 +0.02 26 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.30 +0.03 26 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.77 +0.01 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.23 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.73 +0.03 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.73 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.74 +0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 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 26 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.22 0.00 26 0 26 0
30JUL26 13.50 P 0.35 0.35 0.35 0.36 0.00 25 2 86 +2
30JUL26 14.00 P 0.53 0.53 0.52 0.56 0.00 25 16 163 +15
30JUL26 14.50 P 0.00 0.00 0.00 0.81 +0.01 25 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 1.13 +0.02 25 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.50 +0.02 25 0 60 0
30JUL26 16.00 P 0.00 0.00 0.00 1.92 +0.03 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.35 +0.03 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.77 -0.01 19 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.24 +0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.23 +0.01 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.73 +0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 0.00 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 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 5 0
28AUG26 13.50 P 0.00 0.00 0.00 0.47 +0.01 26 0 40 0
28AUG26 14.00 P 0.00 0.00 0.00 0.68 +0.02 26 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.23 +0.02 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.59 +0.02 26 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.99 +0.03 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.41 +0.03 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.82 0.00 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.27 -0.01 20 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.24 0.00 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.74 +0.01 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.23 +0.01 0 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 0.08 +0.01 29 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.01 29 0 83 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 +0.01 29 0 178 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 +0.02 29 0 272 0
29SEP26 14.00 P 0.91 0.91 0.91 0.89 +0.02 29 2 136 0
29SEP26 14.50 P 1.19 1.19 1.19 1.16 +0.03 29 15 79 -15
29SEP26 15.00 P 0.00 0.00 0.00 1.42 +0.03 28 0 42 0
29SEP26 15.50 P 0.00 0.00 0.00 1.76 +0.03 29 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.12 +0.03 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.59 +0.03 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.02 +0.03 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.48 +0.04 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.95 +0.04 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.43 +0.04 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.93 +0.04 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.41 +0.02 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.89 -0.01 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.86 -0.02 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.83 -0.03 45 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 0.00 29 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 28 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 29 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 0.00 28 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 0.00 28 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 0.00 29 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 0.00 29 0 32 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 0.00 29 0 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 0.00 29 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 +0.01 29 0 122 0
30DEC26 14.00 P 0.00 0.00 0.00 1.13 +0.01 29 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 +0.01 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 +0.02 29 0 33 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 -0.04 28 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.39 +0.02 30 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 +0.02 30 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.18 +0.03 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.61 +0.03 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.05 +0.03 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 +0.03 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.98 +0.03 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.47 +0.04 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.96 +0.03 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.97 +0.04 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.94 -0.01 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 0.00 28 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 +0.02 28 0 5 0
30MAR27 12.00 P 0.50 0.50 0.50 0.50 +0.02 28 2 55 +2
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.02 28 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 +0.03 28 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 +0.03 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.30 +0.03 29 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.58 +0.04 29 0 156 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 +0.04 29 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.13 -0.03 28 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.54 +0.04 29 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.91 +0.04 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.31 +0.05 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 +0.04 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.15 +0.05 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.59 +0.05 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.05 +0.10 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.52 +0.09 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.00 +0.07 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.99 +0.06 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.97 +0.02 40 0 0 0
TOTAL PUT 48 12,533 +1
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$ 12.60
28MAY26 8.25 C 0.00 0.00 0.00 4.38 -0.05 90 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.13 -0.06 84 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.88 -0.06 79 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.63 -0.06 73 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.38 -0.06 68 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.15 -0.04 72 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.89 -0.04 62 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.64 -0.05 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.12 -0.06 36 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.63 -0.05 33 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 1.16 -0.05 31 0 242 0
28MAY26 12.00 C 0.00 0.00 0.00 0.74 -0.05 30 0 683 0
28MAY26 12.50 C 0.38 0.43 0.38 0.43 -0.03 31 8 1,056 +3
28MAY26 13.00 C 0.20 0.20 0.18 0.21 -0.03 30 28 796 -4
28MAY26 13.50 C 0.08 0.08 0.08 0.09 -0.02 31 12 325 0
28MAY26 14.00 C 0.04 0.04 0.04 0.04 0.00 32 12 903 +12
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.93 -0.01 76 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.69 0.00 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.42 -0.02 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.17 -0.02 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.94 0.00 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.68 -0.01 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.45 +0.01 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.20 -0.06 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.96 +0.03 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.71 -0.06 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 -0.05 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 -0.05 29 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.29 -0.05 29 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.92 -0.07 29 0 960 0
29JUN26 12.50 C 0.00 0.00 0.00 0.63 -0.02 29 0 951 0
29JUN26 13.00 C 0.42 0.42 0.42 0.42 -0.02 30 9 1,417 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 485 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 30 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.42 -0.07 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.20 -0.05 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.94 -0.06 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.71 +0.01 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.45 -0.01 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.20 -0.06 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.96 -0.03 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.72 -0.05 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.27 -0.01 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.79 -0.06 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.40 -0.06 28 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.06 -0.06 28 0 321 0
30JUL26 12.50 C 0.00 0.00 0.00 0.77 -0.06 28 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.56 -0.04 29 0 228 0
30JUL26 13.50 C 0.00 0.00 0.00 0.39 -0.03 29 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 134 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 4.23 -0.02 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.98 -0.02 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.74 +0.02 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.50 +0.02 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.24 -0.02 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.01 0.00 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.78 0.00 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.35 +0.01 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.89 -0.04 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.52 -0.05 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.20 -0.07 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.92 -0.06 29 0 9 0
28AUG26 13.00 C 0.00 0.00 0.00 0.71 -0.04 30 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.52 -0.02 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.38 -0.02 30 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 4.69 -0.04 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.45 -0.04 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.23 -0.02 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.98 -0.02 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.74 -0.02 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.50 -0.02 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.25 -0.01 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.02 -0.01 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 +0.01 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.37 0.00 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.94 -0.03 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 -0.03 30 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 0.00 30 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.99 -0.06 29 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 -0.05 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.04 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.03 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 0.00 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.45 -0.08 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.23 -0.02 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.98 -0.02 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.76 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.52 -0.07 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 -0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.08 +0.01 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.87 -0.06 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 -0.09 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.06 -0.03 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.44 -0.01 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 -0.05 28 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.05 28 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 -0.07 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 -0.03 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.03 28 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.02 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.49 -0.04 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.26 -0.02 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.04 -0.07 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.83 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.62 -0.06 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.41 +0.01 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.20 +0.01 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.01 +0.01 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.64 -0.04 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.06 29 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.92 -0.03 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.65 -0.02 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.43 -0.04 28 0 0 0
30MAR27 13.00 C 1.07 1.07 1.07 1.20 -0.04 28 1 10 +1
30MAR27 13.50 C 0.00 0.00 0.00 1.02 -0.03 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 -0.01 28 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.02 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 -0.02 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
TOTAL CALL 70 12,780 +12
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 137 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 58 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 0.00 0.00 0.00 0.01 0.00 49 0 159 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 272 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 802 0
28MAY26 11.50 P 0.07 0.07 0.07 0.05 +0.01 32 54 1,653 +50
28MAY26 12.00 P 0.17 0.17 0.14 0.12 0.00 29 2 278 -2
28MAY26 12.50 P 0.35 0.35 0.28 0.30 +0.01 30 180 324 +150
28MAY26 13.00 P 0.00 0.00 0.00 0.61 +0.04 32 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 0.97 +0.04 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.42 +0.06 30 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.90 +0.06 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 0.00 33 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1,189 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 1,721 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 2,233 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 522 0
29JUN26 12.50 P 0.54 0.54 0.54 0.49 +0.02 29 40 858 +40
29JUN26 13.00 P 0.00 0.00 0.00 0.77 +0.04 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.11 +0.05 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.51 +0.06 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.94 +0.05 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.41 +0.03 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.90 +0.06 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 0.00 28 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 0.00 29 0 339 0
30JUL26 11.00 P 0.00 0.00 0.00 0.13 0.00 29 0 282 0
30JUL26 11.50 P 0.28 0.28 0.28 0.24 0.00 29 4 350 0
30JUL26 12.00 P 0.00 0.00 0.00 0.39 +0.02 28 0 99 0
30JUL26 12.50 P 0.65 0.65 0.65 0.61 +0.02 28 12 47 +12
30JUL26 13.00 P 0.94 0.94 0.94 0.89 +0.03 29 15 65 +15
30JUL26 13.50 P 0.00 0.00 0.00 1.23 +0.06 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.58 +0.03 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.00 -0.02 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.46 +0.01 30 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.93 +0.02 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.40 - 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 0.00 29 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 30 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 0.00 29 0 52 0
28AUG26 10.50 P 0.00 0.00 0.00 0.12 0.00 29 0 153 0
28AUG26 11.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 46 0
28AUG26 11.50 P 0.00 0.00 0.00 0.34 +0.01 29 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.72 +0.03 29 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 0.98 +0.03 28 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.31 +0.05 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.68 +0.04 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.07 0.00 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.51 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.96 0.00 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.42 0.00 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.40 - 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 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.02 30 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 +0.03 30 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 0.67 +0.04 30 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 0.92 +0.05 30 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.18 +0.05 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.51 +0.01 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.87 0.00 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.28 +0.02 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.69 +0.01 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 -0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 0.00 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.05 0.00 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 +0.01 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.01 +0.01 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.49 0.00 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.97 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 0.00 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.01 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.01 28 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.61 +0.03 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.80 +0.02 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 +0.03 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.32 +0.03 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.68 +0.07 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.99 -0.02 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 +0.05 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.79 +0.06 29 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.22 +0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.65 +0.05 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.10 -0.01 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.56 -0.01 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.03 +0.03 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.51 -0.01 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.99 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.01 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 0.00 27 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.01 26 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 0.00 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.17 +0.03 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.04 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.77 +0.05 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 +0.05 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.49 +0.05 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.88 +0.06 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.29 +0.06 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.72 +0.08 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.15 +0.04 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.60 +0.03 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.06 +0.06 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.53 +0.01 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.00 +0.01 29 0 0 0
TOTAL PUT 307 19,443 +265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.61
28MAY26 3.30 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.93 -0.05 60 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.83 -0.05 54 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.63 -0.03 42 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.53 -0.05 36 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.43 -0.05 30 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.24 -0.04 22 0 30 0
28MAY26 4.50 C 0.15 0.15 0.15 0.18 -0.04 26 4 1,092 +4
28MAY26 4.60 C 0.09 0.12 0.09 0.12 -0.03 25 743 1,859 +306
28MAY26 4.70 C 0.07 0.08 0.07 0.08 -0.02 26 155 1,169 +5
28MAY26 4.80 C 0.00 0.00 0.00 0.05 -0.02 27 0 1,193 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 298 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 731 0
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 61 2 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.63 -0.06 77 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.52 -0.07 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.42 -0.07 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.34 -0.05 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.24 -0.04 64 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.14 -0.04 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.04 -0.04 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.94 -0.05 49 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.72 -0.06 25 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 -0.05 31 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.05 27 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.04 29 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 -0.04 27 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 -0.04 26 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 952 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.02 26 0 1,601 0
29JUN26 4.70 C 0.10 0.12 0.10 0.11 -0.02 25 104 15,684 +40
29JUN26 4.80 C 0.06 0.06 0.06 0.08 -0.02 25 1 4,168 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.02 24 0 1,283 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 3,054 0
29JUN26 5.25 C 0.02 0.02 0.02 0.02 0.00 29 30 3,606 -30
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 30 120 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.34 -0.05 59 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.24 -0.04 55 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.14 -0.04 51 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.94 -0.05 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.83 -0.05 34 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 -0.05 23 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 -0.05 24 0 21 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 -0.02 25 0 32 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 -0.02 26 0 440 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.02 25 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 228 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 86 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 1,082 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 147 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.24 -0.05 49 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.14 -0.04 45 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.04 -0.04 42 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.94 -0.05 38 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.73 -0.05 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.64 -0.05 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.54 -0.06 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.22 -0.03 25 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.18 -0.02 25 0 18 0
28AUG26 4.80 C 0.13 0.13 0.13 0.14 -0.03 24 8 48 +8
28AUG26 4.90 C 0.11 0.12 0.11 0.12 -0.01 26 60 60 +60
28AUG26 5.00 C 0.09 0.09 0.09 0.09 -0.02 25 23 53 +23
28AUG26 5.25 C 0.06 0.06 0.06 0.05 -0.01 25 30 68 +30
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 2,061 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.82 -0.06 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.72 -0.07 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.63 -0.06 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.52 -0.07 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.42 -0.07 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.34 -0.05 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 -0.05 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.14 -0.04 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.04 -0.05 37 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.05 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 -0.05 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 -0.03 29 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 -0.06 25 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 -0.07 23 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.04 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.03 25 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.03 25 0 1,171 0
29SEP26 4.60 C 0.24 0.24 0.24 0.25 -0.03 25 4 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.03 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.02 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.02 25 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 2,589 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.02 26 0 963 0
29SEP26 5.50 C 0.05 0.05 0.05 0.05 -0.01 26 5 2,388 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.53 -0.06 40 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.43 -0.06 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.34 -0.05 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.24 -0.05 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 -0.04 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.05 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.05 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 -0.05 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.03 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.02 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.02 24 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 -0.02 24 0 72 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 -0.01 25 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.02 24 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.01 25 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 224 0
30DEC26 6.00 C 0.06 0.06 0.06 0.05 0.00 26 5 214 -5
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.24 -0.05 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 -0.04 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.04 -0.05 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 -0.05 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 -0.04 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 -0.04 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 -0.03 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
30MAR27 4.50 C 0.39 0.39 0.39 0.44 -0.03 23 50 80 +50
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.02 24 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 -0.02 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.02 24 0 295 0
30MAR27 4.90 C 0.26 0.26 0.26 0.28 -0.03 23 50 50 -13
30MAR27 5.00 C 0.27 0.27 0.27 0.25 -0.02 23 3 101 +3
30MAR27 5.25 C 0.20 0.20 0.20 0.20 -0.01 25 3 1,151 +3
30MAR27 5.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.01 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 1,400 117,673 +484
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 55 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 44 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 929 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 27 0 1,334 0
28MAY26 4.40 P 0.05 0.06 0.05 0.03 0.00 24 14 5,522 0
28MAY26 4.50 P 0.08 0.08 0.05 0.05 0.00 22 48 3,647 +48
28MAY26 4.60 P 0.14 0.14 0.11 0.10 +0.01 25 17 2,876 +10
28MAY26 4.70 P 0.00 0.00 0.00 0.16 +0.02 25 0 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.23 +0.03 26 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.31 +0.03 26 0 697 0
28MAY26 5.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 1,222 0
28MAY26 5.25 P 0.00 0.00 0.00 0.64 +0.04 0 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.89 +0.04 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.90 +0.05 81 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.14 +0.04 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 38 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,003 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1,308 0
29JUN26 4.10 P 0.05 0.05 0.05 0.04 +0.01 26 5 2,600 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 23 0 1,027 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.01 24 0 4,093 0
29JUN26 4.40 P 0.14 0.14 0.11 0.12 +0.01 24 20 5,868 -4
29JUN26 4.50 P 0.21 0.21 0.16 0.17 +0.02 24 42 2,921 +35
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.02 23 0 2,148 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 +0.03 24 0 14,779 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.03 23 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 +0.03 23 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 +0.03 20 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 +0.05 27 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.06 33 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.26 +0.05 31 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.50 +0.07 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 +0.08 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.01 +0.07 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.26 +0.08 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 +0.06 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.25 +0.07 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 223 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 2,643 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 455 0
30JUL26 4.20 P 0.10 0.10 0.10 0.08 0.00 23 5 737 +5
30JUL26 4.30 P 0.00 0.00 0.00 0.12 +0.01 24 0 1,412 0
30JUL26 4.40 P 0.18 0.18 0.18 0.16 +0.02 24 23 2,193 +23
30JUL26 4.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.26 +0.02 24 0 79 0
30JUL26 4.70 P 0.00 0.00 0.00 0.32 +0.02 23 0 24 0
30JUL26 4.80 P 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 +0.04 25 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 +0.05 25 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 +0.05 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 +0.05 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.77 +0.07 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.01 +0.07 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.26 +0.07 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.75 +0.06 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 26 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 0.02 +0.01 25 0 0 0
28AUG26 3.80 P 0.02 0.02 0.02 0.03 +0.01 25 1 151 +1
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 86 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 0.00 24 0 15 0
28AUG26 4.20 P 0.10 0.10 0.10 0.11 +0.01 24 5 90 +5
28AUG26 4.30 P 0.13 0.13 0.13 0.15 +0.01 24 5 10 +5
28AUG26 4.40 P 0.00 0.00 0.00 0.19 +0.01 24 0 70 0
28AUG26 4.50 P 0.25 0.26 0.25 0.23 +0.01 23 9 15 +9
28AUG26 4.60 P 0.00 0.00 0.00 0.29 +0.02 24 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.42 +0.03 24 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.58 +0.02 25 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.79 +0.04 25 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 +0.05 24 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 +0.05 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.51 +0.06 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.77 +0.07 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.01 +0.07 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.26 +0.07 38 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.75 +0.06 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 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 0.00 26 0 1,088 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 +0.01 26 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.01 26 0 1,264 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.01 26 0 566 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.02 27 0 650 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.01 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 +0.01 26 0 1,587 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 +0.01 27 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.02 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.02 27 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.02 27 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.03 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.03 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 +0.03 30 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.04 35 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.56 +0.05 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.81 +0.06 42 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 +0.05 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 +0.05 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 +0.06 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 +0.05 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 +0.06 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.05 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.04 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 +0.05 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.02 +0.06 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 +0.05 55 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 0.02 +0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 33 0
30DEC26 3.50 P 0.04 0.04 0.04 0.04 +0.01 25 71 5,153 +71
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 0.07 +0.01 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 25 0 873 0
30DEC26 4.00 P 0.13 0.13 0.13 0.13 0.00 24 52 389 +50
30DEC26 4.10 P 0.00 0.00 0.00 0.18 +0.02 26 0 265 0
30DEC26 4.20 P 0.21 0.21 0.21 0.21 +0.01 25 2 233 +2
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.01 25 0 4,328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.02 25 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.02 25 0 1,110 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.02 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.02 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.03 26 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 +0.02 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.03 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.03 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.04 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.04 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.04 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.05 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 +0.05 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 +0.05 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 +0.05 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 +0.05 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 +0.05 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.28 +0.06 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 +0.05 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.77 +0.05 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.02 +0.05 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.26 +0.05 47 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 0.06 +0.01 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 2,010 0
30MAR27 3.80 P 0.13 0.13 0.13 0.12 0.00 25 1 210 +1
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.01 25 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 217 0
30MAR27 4.10 P 0.22 0.22 0.22 0.21 +0.01 24 6 75 +6
30MAR27 4.20 P 0.25 0.25 0.24 0.24 0.00 24 65 215 +60
30MAR27 4.30 P 0.00 0.00 0.00 0.29 +0.01 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 +0.01 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 306 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 +0.02 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 +0.02 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 +0.02 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.02 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.02 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 +0.02 26 0 1,125 0
30MAR27 5.50 P 1.14 1.14 1.14 1.11 +0.03 27 50 2,300 +50
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.04 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.05 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 +0.05 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 +0.05 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.05 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 +0.05 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.78 +0.05 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.05 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.28 +0.06 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 +0.05 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.77 +0.05 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.02 +0.05 44 0 0 0
TOTAL PUT 441 132,308 +382
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$ 35.44
28MAY26 23.00 C 0.00 0.00 0.00 12.47 -0.10 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.47 -0.11 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.48 -0.10 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.48 -0.10 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.48 -0.10 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.45 -0.13 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.48 -0.11 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.49 -0.11 30 0 55 0
28MAY26 31.00 C 0.00 0.00 0.00 4.52 -0.11 32 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 3.58 -0.12 31 0 493 0
28MAY26 33.00 C 0.00 0.00 0.00 2.70 -0.13 31 0 691 0
28MAY26 34.00 C 0.00 0.00 0.00 1.93 -0.14 31 0 569 0
28MAY26 35.00 C 1.31 1.31 1.21 1.26 -0.17 30 59 399 0
28MAY26 36.00 C 0.72 0.86 0.72 0.79 -0.11 30 124 464 +61
28MAY26 37.00 C 0.53 0.54 0.45 0.49 -0.10 31 61 242 +46
28MAY26 38.00 C 0.31 0.31 0.27 0.26 -0.08 31 37 370 +30
28MAY26 39.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 425 0
28MAY26 40.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 0.00 34 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.97 -0.11 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.46 -0.13 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.95 -0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.46 -0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.95 -0.14 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.59 0.00 98 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.49 -0.10 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.45 -0.15 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.49 -0.18 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.47 -0.13 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.55 -0.05 57 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.50 -0.11 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.49 -0.12 0 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.50 -0.12 0 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.56 -0.03 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.62 +0.02 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.72 -0.07 36 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 3.89 -0.05 36 0 558 0
29JUN26 33.00 C 0.00 0.00 0.00 3.13 -0.04 36 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 2.46 -0.02 36 0 220 0
29JUN26 35.00 C 0.00 0.00 0.00 1.83 -0.06 35 0 267 0
29JUN26 36.00 C 1.32 1.32 1.30 1.47 +0.03 37 25 401 +20
29JUN26 37.00 C 1.02 1.02 1.02 1.02 -0.04 35 2 333 +2
29JUN26 38.00 C 0.73 0.73 0.73 0.78 +0.02 36 15 226 0
29JUN26 39.00 C 0.53 0.53 0.53 0.55 +0.02 36 200 989 +200
29JUN26 40.00 C 0.41 0.41 0.36 0.39 +0.03 36 32 224 +32
29JUN26 41.00 C 0.31 0.31 0.31 0.26 +0.01 36 3 150 +3
29JUN26 42.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 0.00 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.50 -0.17 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.50 -0.18 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.55 -0.05 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.50 -0.11 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.50 -0.12 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.50 -0.14 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.56 -0.03 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.66 +0.01 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.79 -0.09 34 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 3.99 -0.08 34 0 190 0
30JUL26 33.00 C 0.00 0.00 0.00 3.28 -0.07 34 0 156 0
30JUL26 34.00 C 2.51 2.51 2.51 2.62 -0.10 34 15 168 +15
30JUL26 35.00 C 0.00 0.00 0.00 2.12 -0.07 34 0 237 0
30JUL26 36.00 C 1.68 1.68 1.68 1.70 -0.06 35 15 80 0
30JUL26 37.00 C 1.35 1.35 1.28 1.36 -0.04 35 74 101 +30
30JUL26 38.00 C 1.12 1.12 1.12 1.06 -0.03 35 15 90 +15
30JUL26 39.00 C 0.80 0.87 0.80 0.81 -0.03 35 105 150 +60
30JUL26 40.00 C 0.69 0.69 0.69 0.62 -0.02 35 9 60 0
30JUL26 41.00 C 0.56 0.56 0.56 0.47 -0.02 35 15 120 0
30JUL26 42.00 C 0.42 0.48 0.42 0.35 -0.02 34 30 40 +30
30JUL26 43.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.20 - 35 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 0.15 - 35 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 10.55 -0.11 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.51 -0.17 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.50 -0.23 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.52 -0.26 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.59 -0.06 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.78 +0.04 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.97 +0.07 35 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.24 -0.07 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.59 -0.06 36 0 15 0
28AUG26 34.00 C 2.85 2.85 2.82 3.00 -0.07 35 15 24 +3
28AUG26 35.00 C 2.55 2.55 2.46 2.51 -0.09 35 16 16 +16
28AUG26 36.00 C 0.00 0.00 0.00 2.12 -0.06 36 0 30 0
28AUG26 37.00 C 1.72 1.72 1.72 1.78 -0.04 36 15 80 +15
28AUG26 38.00 C 1.56 1.56 1.56 1.47 -0.04 36 15 30 +15
28AUG26 39.00 C 1.21 1.21 1.21 1.21 -0.02 36 15 32 +15
28AUG26 40.00 C 1.06 1.12 1.06 0.98 -0.02 36 15 65 +15
28AUG26 41.00 C 0.85 0.85 0.85 0.80 -0.02 36 15 45 +15
28AUG26 42.00 C 0.74 0.74 0.73 0.64 -0.02 36 45 100 +45
28AUG26 43.00 C 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.40 - 35 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 0.33 - 36 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 14.49 -0.12 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.49 -0.13 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.50 -0.18 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.50 -0.18 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.55 -0.11 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.51 -0.17 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.50 -0.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.57 -0.21 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.68 +0.03 33 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.92 +0.10 35 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 5.17 +0.07 36 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 4.50 -0.06 36 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 3.89 -0.05 36 0 120 0
29SEP26 34.00 C 3.27 3.27 3.27 3.35 -0.15 36 15 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 2.89 -0.07 36 0 1,998 0
29SEP26 36.00 C 0.00 0.00 0.00 2.50 -0.05 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 2.15 -0.05 36 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.85 -0.03 36 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.56 -0.03 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.33 -0.02 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.10 -0.02 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 -0.01 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.77 -0.01 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.65 -0.01 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 -0.01 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 0.00 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 13.49 -0.13 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.50 -0.18 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.50 -0.18 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 10.55 -0.19 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.59 -0.09 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.72 -0.09 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.92 -0.01 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.17 -0.03 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.49 -0.03 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.94 +0.06 36 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 5.35 +0.09 36 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 4.84 +0.10 36 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 4.34 -0.07 36 0 60 0
30DEC26 35.00 C 3.83 3.83 3.83 3.91 -0.06 36 15 166 0
30DEC26 36.00 C 0.00 0.00 0.00 3.50 -0.07 36 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 3.15 -0.06 36 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.84 -0.04 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 2.53 -0.05 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.27 -0.04 37 0 8,390 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 -0.02 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.80 -0.02 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.53 -0.07 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.41 -0.01 37 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 1.24 -0.02 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.08 +0.02 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.97 +0.02 37 0 32 0
30DEC26 48.00 C 0.89 0.89 0.89 0.85 -0.01 37 2 15 +2
30DEC26 49.00 C 0.00 0.00 0.00 0.74 0.00 37 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 12.50 -0.21 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.59 -0.21 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.75 -0.20 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.95 -0.24 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.20 -0.06 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.50 -0.01 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.84 +0.02 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.22 +0.01 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.64 +0.05 36 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 6.09 +0.01 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.59 +0.01 36 0 1 0
30MAR27 34.00 C 5.11 5.11 5.11 5.22 +0.04 37 1 34 -1
30MAR27 35.00 C 4.80 4.80 4.80 4.73 -0.07 37 1 61 +1
30MAR27 36.00 C 0.00 0.00 0.00 4.33 -0.06 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 3.96 -0.06 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.61 -0.07 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.30 -0.03 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.04 0.00 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.76 0.00 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.49 0.00 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.28 +0.01 37 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.02 -0.02 36 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.85 0.00 37 0 38 0
TOTAL CALL 1,021 34,960 +685
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 225 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 366 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 544 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 351 0
28MAY26 32.00 P 0.16 0.20 0.16 0.09 -0.02 31 35 1,387 -32
28MAY26 33.00 P 0.26 0.34 0.26 0.22 -0.03 31 26 575 +3
28MAY26 34.00 P 0.47 0.49 0.47 0.46 -0.01 32 30 591 +15
28MAY26 35.00 P 0.98 0.98 0.84 0.83 -0.03 32 194 927 +145
28MAY26 36.00 P 1.37 1.54 1.37 1.36 -0.02 32 75 208 +75
28MAY26 37.00 P 2.30 2.30 2.30 1.99 +0.01 31 5 66 +5
28MAY26 38.00 P 0.00 0.00 0.00 2.78 -0.01 31 0 110 0
28MAY26 39.00 P 0.00 0.00 0.00 3.65 +0.06 31 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.59 -0.06 31 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 5.56 -0.08 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.58 -0.07 39 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 7.59 -0.09 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.59 -0.10 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.57 -0.08 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.63 -0.01 64 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.66 +0.04 72 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.65 0.00 75 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.58 +0.04 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 43 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 0.00 38 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 248 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 1,000 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 2,372 0
29JUN26 30.00 P 0.36 0.36 0.36 0.38 +0.04 36 15 8,430 -15
29JUN26 31.00 P 0.00 0.00 0.00 0.59 +0.05 35 0 817 0
29JUN26 32.00 P 0.81 0.83 0.81 0.87 +0.07 35 6 1,321 -6
29JUN26 33.00 P 1.20 1.20 1.15 1.24 +0.09 35 43 122 -17
29JUN26 34.00 P 1.75 1.75 1.56 1.68 +0.05 35 183 221 +61
29JUN26 35.00 P 2.29 2.29 2.13 2.22 -0.01 35 523 530 +357
29JUN26 36.00 P 2.91 2.98 2.91 2.86 +0.10 35 33 179 0
29JUN26 37.00 P 0.00 0.00 0.00 3.61 +0.12 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 4.38 +0.13 36 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 5.20 -0.03 36 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.07 0.00 36 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 6.98 -0.02 36 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 7.92 -0.04 37 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 8.87 -0.06 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.80 0.00 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.77 +0.17 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.79 0.00 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.75 +0.18 35 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.76 +0.01 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.73 +0.01 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 0.00 35 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 350 0
30JUL26 29.00 P 0.00 0.00 0.00 0.43 +0.02 35 0 343 0
30JUL26 30.00 P 0.00 0.00 0.00 0.62 +0.04 34 0 603 0
30JUL26 31.00 P 0.00 0.00 0.00 0.86 +0.03 34 0 690 0
30JUL26 32.00 P 0.00 0.00 0.00 1.19 +0.04 34 0 661 0
30JUL26 33.00 P 1.57 1.59 1.57 1.57 +0.04 34 9 121 -8
30JUL26 34.00 P 2.02 2.02 2.00 2.06 +0.06 34 30 83 +15
30JUL26 35.00 P 2.73 2.73 2.57 2.59 +0.06 34 40 63 -33
30JUL26 36.00 P 0.00 0.00 0.00 3.25 +0.10 34 0 195 0
30JUL26 37.00 P 3.85 3.85 3.85 3.85 +0.03 33 15 15 +15
30JUL26 38.00 P 0.00 0.00 0.00 4.66 +0.07 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.44 -0.08 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.38 0.00 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.25 -0.01 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.16 0.00 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.02 -0.05 37 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.01 - 39 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 10.94 - 39 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.33 +0.01 36 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.49 +0.02 36 0 60 0
28AUG26 29.00 P 0.00 0.00 0.00 0.68 +0.04 36 0 160 0
28AUG26 30.00 P 0.88 0.88 0.88 0.91 +0.03 35 15 51 +15
28AUG26 31.00 P 1.21 1.21 1.21 1.20 +0.03 35 6 139 +6
28AUG26 32.00 P 1.49 1.55 1.49 1.56 +0.04 35 60 114 +60
28AUG26 33.00 P 1.95 1.95 1.95 1.97 +0.05 35 15 121 +15
28AUG26 34.00 P 2.46 2.48 2.46 2.46 +0.07 35 49 144 +32
28AUG26 35.00 P 3.05 3.05 3.04 3.02 +0.07 35 30 45 +30
28AUG26 36.00 P 3.61 3.61 3.61 3.65 +0.11 35 15 45 +15
28AUG26 37.00 P 0.00 0.00 0.00 4.31 +0.13 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.02 +0.02 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.85 +0.08 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.66 +0.06 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.48 +0.06 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.35 -0.02 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.24 0.00 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.15 - 38 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 11.07 - 39 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 36 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 0.00 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.01 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.50 +0.02 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.68 +0.02 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 0.89 +0.03 35 0 523 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 +0.04 35 0 1,294 0
29SEP26 31.00 P 1.47 1.47 1.47 1.48 +0.04 35 130 523 +93
29SEP26 32.00 P 0.00 0.00 0.00 1.86 +0.04 35 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 2.30 +0.07 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.80 +0.09 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 3.35 +0.09 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 3.97 +0.10 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 4.62 +0.10 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 5.36 +0.02 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.11 +0.02 36 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.89 +0.02 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.70 +0.01 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.55 +0.01 37 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 9.41 +0.03 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 10.28 0.00 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.19 +0.01 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.11 +0.07 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.04 +0.07 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.97 +0.22 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.92 +0.20 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.60 +0.02 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 0.00 36 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.01 +0.03 37 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 +0.02 36 0 180 0
30DEC26 29.00 P 1.57 1.57 1.57 1.54 +0.05 36 30 121 0
30DEC26 30.00 P 0.00 0.00 0.00 1.88 +0.06 36 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.25 +0.07 36 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 2.68 +0.07 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.14 +0.08 36 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 3.65 +0.08 36 0 36 0
30DEC26 35.00 P 4.18 4.18 4.18 4.21 +0.09 36 1 53 -1
30DEC26 36.00 P 0.00 0.00 0.00 4.81 +0.09 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.44 +0.09 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.11 +0.09 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.84 -0.01 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 7.58 0.00 37 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.35 +0.01 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.13 0.00 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.94 +0.02 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.77 0.00 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.63 +0.02 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.49 -0.01 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.38 +0.01 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.27 +0.24 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.18 +0.07 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 +0.03 36 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 +0.03 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 +0.03 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.12 +0.01 36 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 +0.01 36 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 +0.01 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.36 +0.03 36 0 461 0
30MAR27 31.00 P 0.00 0.00 0.00 2.76 +0.05 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.19 +0.02 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 3.66 +0.05 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.20 +0.04 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.78 +0.13 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.34 +0.12 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.00 +0.09 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.66 +0.09 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.35 +0.10 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.09 +0.02 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.83 +0.02 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.59 +0.01 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.37 +0.01 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.17 +0.01 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.99 +0.01 37 0 0 0
TOTAL PUT 1,613 58,052 +845
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.24
28MAY26 4.20 C 0.00 0.00 0.00 1.05 -0.03 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.95 -0.03 42 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.85 -0.03 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 -0.03 16 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.25 -0.04 12 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 -0.01 16 0 26 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.05 -0.04 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 -0.02 12 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 -0.03 14 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 -0.03 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.02 15 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.06 -0.03 19 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.67 -0.02 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.06 -0.03 20 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.67 -0.02 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 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 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.06 -0.03 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 -0.03 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.02 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.02 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.02 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.02 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 -0.03 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 -0.03 14 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.87 -0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 -0.02 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.67 -0.02 16 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.59 -0.02 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.02 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.02 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 25,587 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 0.00 15 0 270 0
28MAY26 5.50 P 0.00 0.00 0.00 0.27 +0.02 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.27 +0.02 55 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.52 +0.02 62 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.77 +0.02 69 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.02 +0.02 76 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.27 +0.02 83 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.52 +0.02 89 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.77 +0.02 94 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 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 6 0
29JUN26 5.25 P 0.12 0.12 0.12 0.13 +0.01 16 16 403 +16
29JUN26 5.50 P 0.29 0.30 0.29 0.30 +0.02 18 100 569 +100
29JUN26 5.75 P 0.00 0.00 0.00 0.52 +0.02 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 0.00 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.52 0.00 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.77 0.00 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.02 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.27 0.00 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.52 0.00 59 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.77 0.00 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.02 0.00 66 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 +0.02 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.59 +0.02 17 0 51 0
30JUL26 5.75 P 0.00 0.00 0.00 0.83 +0.02 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.08 +0.01 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.32 +0.01 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.57 +0.02 25 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.82 +0.01 30 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.81 +0.03 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 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 +0.01 17 0 20 0
28AUG26 4.80 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.39 +0.01 17 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.60 +0.02 17 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.08 +0.01 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.32 +0.01 19 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.57 +0.02 23 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 +0.01 27 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.02 18 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.02 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 0.00 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.01 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.02 17 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.02 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 +0.01 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.02 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.01 25 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.02 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 0.00 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.01 17 0 240 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 +0.01 17 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 +0.02 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 +0.02 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 +0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.01 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 +0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.02 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 +0.02 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 +0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.01 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.01 17 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.02 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 +0.01 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.09 +0.01 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 +0.02 18 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.57 +0.01 17 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.82 +0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
TOTAL PUT 116 7,192 +116
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$ 3.88
28MAY26 2.90 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.21 0.00 24 0 200 0
28MAY26 3.80 C 0.00 0.00 0.00 0.14 0.00 25 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 0.00 26 0 165 0
28MAY26 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 22 0
28MAY26 4.10 C 0.00 0.00 0.00 0.04 0.00 31 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 0.00 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 40 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 49 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 132 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.29 +0.02 38 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.19 +0.02 27 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.68 +0.01 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.50 +0.02 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 +0.01 23 0 41 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 0.00 24 0 128 0
29JUN26 4.00 C 0.10 0.10 0.10 0.10 +0.01 24 10 159 +10
29JUN26 4.10 C 0.00 0.00 0.00 0.07 +0.01 25 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 +0.01 25 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 0.00 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 67 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 78 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 1.00 +0.03 39 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.90 +0.03 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.29 +0.02 27 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.17 +0.01 26 0 2 0
30JUL26 4.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.10 +0.01 27 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.05 0.00 26 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 0.00 27 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 0.00 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 1.00 +0.02 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 0.00 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 1.10 +0.02 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.00 +0.02 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.52 +0.01 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 +0.02 27 0 30 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 0.00 25 30 60 +30
29SEP26 3.90 C 0.00 0.00 0.00 0.21 0.00 25 30 90 +30
29SEP26 4.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 0.00 26 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 0.00 26 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 0.00 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 27 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 27 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 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 1.10 +0.02 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 +0.02 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.71 +0.01 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
30DEC26 3.50 C 0.45 0.45 0.45 0.50 +0.01 25 5 5 +5
30DEC26 3.60 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 0.00 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 0.00 25 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 0.00 25 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 0.00 26 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 26 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.01 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.01 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 26 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 53 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 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 1.00 +0.02 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30MAR27 4.00 C 0.30 0.30 0.30 0.32 +0.01 26 8 8 +8
30MAR27 4.10 C 0.00 0.00 0.00 0.28 +0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 +0.01 27 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.01 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 0.00 26 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 27 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 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 83 14,903 +83
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 0.00 26 0 178 0
28MAY26 3.80 P 0.00 0.00 0.00 0.07 0.00 29 0 217 0
28MAY26 3.90 P 0.00 0.00 0.00 0.11 -0.01 28 0 340 0
28MAY26 4.00 P 0.17 0.17 0.17 0.17 -0.02 27 100 257 -100
28MAY26 4.10 P 0.00 0.00 0.00 0.25 -0.01 29 0 24 0
28MAY26 4.20 P 0.00 0.00 0.00 0.34 -0.01 32 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.44 -0.01 38 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.54 -0.01 44 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.74 -0.01 55 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.84 -0.01 60 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.94 -0.02 65 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.04 -0.02 69 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.14 -0.02 74 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.39 -0.02 84 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.64 -0.02 94 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.89 -0.02 103 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.14 -0.02 111 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.39 -0.02 119 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.64 -0.02 127 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.89 -0.02 134 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.14 -0.02 141 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.39 -0.02 148 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.64 -0.02 154 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 479 0
29JUN26 3.50 P 0.02 0.02 0.02 0.03 +0.01 27 10 200 0
29JUN26 3.60 P 0.03 0.03 0.03 0.04 0.00 25 20 80 +20
29JUN26 3.70 P 0.07 0.07 0.07 0.06 -0.01 23 10 130 +10
29JUN26 3.80 P 0.11 0.11 0.11 0.10 0.00 24 38 164 +38
29JUN26 3.90 P 0.00 0.00 0.00 0.15 0.00 24 0 178 0
29JUN26 4.00 P 0.00 0.00 0.00 0.21 0.00 25 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.28 -0.01 25 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 -0.01 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.45 -0.01 28 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.54 -0.01 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.64 -0.01 32 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.74 -0.01 36 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.84 -0.01 39 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.94 -0.02 42 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 -0.02 45 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.14 -0.02 48 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 -0.02 55 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.64 -0.02 61 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.89 -0.02 67 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.14 -0.02 72 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.39 -0.02 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.64 -0.02 82 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.89 -0.02 87 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.14 -0.02 92 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.39 -0.02 96 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.64 -0.02 100 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 30 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 0.00 26 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
30JUL26 3.60 P 0.10 0.10 0.10 0.09 -0.01 24 10 25 0
30JUL26 3.70 P 0.00 0.00 0.00 0.14 0.00 26 0 36 0
30JUL26 3.80 P 0.20 0.20 0.20 0.18 -0.02 25 10 58 0
30JUL26 3.90 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.39 -0.01 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.47 -0.01 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.56 0.00 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.65 0.00 31 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.74 -0.01 31 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.84 0.00 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.03 -0.01 37 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.12 -0.02 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.22 -0.02 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.46 -0.02 39 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28AUG26 3.60 P 0.12 0.12 0.12 0.12 -0.02 25 50 95 0
28AUG26 3.70 P 0.00 0.00 0.00 0.17 0.00 26 0 45 0
28AUG26 3.80 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.04 -0.01 35 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.13 -0.02 35 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 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 26 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
29SEP26 3.50 P 0.12 0.12 0.11 0.11 -0.01 25 60 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.01 26 0 296 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 -0.01 27 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 -0.01 27 30 105 +30
29SEP26 3.90 P 0.00 0.00 0.00 0.31 -0.01 27 30 93 +2
29SEP26 4.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 -0.01 27 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.52 -0.01 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 -0.01 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.68 -0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 -0.01 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 -0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 -0.01 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.14 -0.02 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 -0.01 35 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 -0.01 40 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 0.00 46 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 0.00 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 0.00 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.47 0.00 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.72 +0.01 53 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.96 0.00 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.21 0.00 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.46 +0.01 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.71 +0.01 61 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 0.04 -0.01 25 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 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 25 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 27 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 0.00 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 0.00 27 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.01 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.01 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 -0.01 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 0.00 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.07 -0.01 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 -0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 -0.01 32 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.50 -0.01 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.75 -0.01 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 -0.01 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.26 0.00 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.50 +0.01 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 0.00 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 0.00 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 0.00 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.47 0.00 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.71 0.00 51 0 30 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 0.00 26 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 0.00 26 0 54 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 0.00 27 0 199 0
30MAR27 3.70 P 0.31 0.31 0.31 0.31 0.00 27 10 32 +10
30MAR27 3.80 P 0.00 0.00 0.00 0.36 0.00 27 0 43 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 0.00 27 0 36 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 0.00 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 0.00 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 0.00 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 0.00 28 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 0.00 28 0 15 0
30MAR27 4.50 P 0.91 0.91 0.91 0.84 0.00 28 120 30 -120
30MAR27 4.60 P 0.00 0.00 0.00 0.92 0.00 28 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 -0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 -0.01 29 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.28 0.00 31 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.51 -0.01 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.76 -0.01 35 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.01 -0.01 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.26 -0.01 41 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.50 -0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.74 0.00 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.99 +0.01 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.23 0.00 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.47 0.00 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.72 +0.01 48 0 0 0
TOTAL PUT 498 18,538 -110
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$ 36.76
28MAY26 19.50 C 0.00 0.00 0.00 17.31 +1.22 115 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 16.82 +1.05 116 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 15.83 +1.23 111 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 14.82 +1.22 98 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 13.81 +1.21 84 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.81 +1.20 77 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.84 +1.07 81 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.83 +1.21 70 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.79 +1.16 0 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 8.85 +1.21 61 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 7.87 +1.21 57 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 6.82 +1.22 40 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 5.85 +1.18 40 0 351 0
28MAY26 32.00 C 0.00 0.00 0.00 4.91 +1.12 40 0 289 0
28MAY26 33.00 C 4.14 4.14 4.14 4.02 +1.03 41 2 647 -2
28MAY26 34.00 C 3.28 3.28 3.28 3.19 +0.87 40 1 4,171 -1
28MAY26 35.00 C 2.00 2.48 2.00 2.48 +0.78 41 160 1,147 +27
28MAY26 36.00 C 1.80 1.80 1.65 1.83 +0.60 40 33 199 +30
28MAY26 37.00 C 1.32 1.35 1.18 1.31 +0.46 40 55 348 -2
28MAY26 38.00 C 0.92 0.95 0.80 0.93 +0.37 41 226 584 +16
28MAY26 39.00 C 0.52 0.64 0.52 0.62 +0.26 41 62 634 +54
28MAY26 40.00 C 0.33 0.43 0.33 0.40 +0.18 41 97 235 +51
28MAY26 41.00 C 0.22 0.30 0.22 0.25 +0.12 41 75 344 +15
28MAY26 42.00 C 0.15 0.19 0.15 0.15 +0.07 41 191 297 +32
28MAY26 43.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.81 +1.09 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.32 +1.11 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.83 +1.11 85 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.32 +1.09 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.82 +1.05 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.83 +1.21 70 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 14.82 +1.10 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.82 +1.08 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.85 +1.09 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.87 +1.10 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.87 +1.12 52 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 9.90 +1.09 51 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 8.92 +1.11 48 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 7.96 +1.08 46 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 7.03 +1.08 45 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 6.03 +1.12 39 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 5.16 +0.93 39 0 260 0
29JUN26 33.00 C 3.48 3.48 3.48 4.35 +0.96 39 3 884 -3
29JUN26 34.00 C 3.60 3.60 3.60 3.61 +0.83 39 2 1,026 0
29JUN26 35.00 C 0.00 0.00 0.00 2.95 +0.73 39 0 1,194 0
29JUN26 36.00 C 2.33 2.40 2.33 2.36 +0.61 39 51 2,057 -51
29JUN26 37.00 C 1.63 1.86 1.63 1.87 +0.51 39 16 716 0
29JUN26 38.00 C 1.15 1.26 1.15 1.48 +0.45 40 22 657 +7
29JUN26 39.00 C 1.00 1.14 1.00 1.15 +0.38 40 61 140 +11
29JUN26 40.00 C 0.85 0.86 0.85 0.88 +0.31 40 7 395 +1
29JUN26 41.00 C 0.54 0.66 0.54 0.66 +0.24 40 279 312 +195
29JUN26 42.00 C 0.47 0.51 0.47 0.49 +0.19 40 27 189 -14
29JUN26 43.00 C 0.00 0.00 0.00 0.35 +0.13 39 0 0 0
29JUN26 44.00 C 0.30 0.30 0.30 0.25 +0.10 39 50 50 +50
30JUL26 19.50 C 0.00 0.00 0.00 17.32 +1.09 68 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 16.82 +1.05 64 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 15.83 +1.10 63 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 14.82 +1.08 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.82 +1.08 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.85 +1.09 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.87 +1.10 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.87 +1.09 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.90 +1.09 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.92 +1.04 43 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.96 +1.01 41 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 7.03 +0.98 40 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 6.09 +1.03 37 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 5.32 +1.01 39 0 662 0
30JUL26 33.00 C 3.75 3.75 3.75 4.56 +0.92 39 1 328 -1
30JUL26 34.00 C 0.00 0.00 0.00 3.89 +0.82 39 0 471 0
30JUL26 35.00 C 2.74 3.23 2.74 3.26 +0.72 39 126 889 +20
30JUL26 36.00 C 2.27 2.52 2.27 2.73 +0.62 39 57 218 +57
30JUL26 37.00 C 1.88 2.19 1.88 2.28 +0.54 39 164 268 +119
30JUL26 38.00 C 1.75 1.75 1.75 1.90 +0.48 39 6 97 +6
30JUL26 39.00 C 1.48 1.55 1.43 1.58 +0.43 39 51 103 +36
30JUL26 40.00 C 1.05 1.29 1.05 1.29 +0.38 40 50 50 +50
30JUL26 41.00 C 0.00 0.00 0.00 1.06 +0.33 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.85 +0.27 39 0 1 0
30JUL26 43.00 C 0.00 0.00 0.00 0.68 +0.23 39 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.55 +0.19 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 13.82 +1.04 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.85 +1.07 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.87 +1.07 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.87 +0.99 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.90 +0.99 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.92 +0.96 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.96 +0.91 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.09 +0.90 38 0 0 0
28AUG26 31.00 C 5.80 5.80 5.80 6.19 +0.90 36 2 4 +2
28AUG26 32.00 C 0.00 0.00 0.00 5.53 +0.97 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.82 +0.90 39 0 40 0
28AUG26 34.00 C 0.00 0.00 0.00 4.19 +0.79 39 0 15 0
28AUG26 35.00 C 3.10 3.49 3.10 3.63 +0.72 39 109 114 +84
28AUG26 36.00 C 2.94 3.05 2.93 3.13 +0.64 39 66 61 +30
28AUG26 37.00 C 2.62 2.62 2.62 2.69 +0.57 39 15 63 +15
28AUG26 38.00 C 2.26 2.26 2.24 2.31 +0.51 39 15 60 +15
28AUG26 39.00 C 1.93 1.93 1.93 1.99 +0.48 39 13 38 +13
28AUG26 40.00 C 1.62 1.67 1.62 1.70 +0.43 39 9 66 +6
28AUG26 41.00 C 0.00 0.00 0.00 1.43 +0.38 39 0 28 0
28AUG26 42.00 C 1.20 1.28 1.18 1.20 +0.32 39 12 18 +10
28AUG26 43.00 C 0.00 0.00 0.00 1.01 +0.29 39 0 0 0
28AUG26 44.00 C 0.77 0.80 0.77 0.84 +0.24 39 9 8 +8
29SEP26 19.00 C 0.00 0.00 0.00 17.83 +1.01 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.32 +1.01 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.82 +1.01 54 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 15.83 +1.01 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.82 +1.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.82 +0.99 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.85 +1.01 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.87 +1.07 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.87 +0.97 39 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 9.90 +0.95 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.92 +0.96 35 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 8.01 +0.96 36 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 7.12 +0.76 35 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 6.34 +0.72 36 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 5.78 +0.95 39 0 25 0
29SEP26 33.00 C 5.22 5.22 5.22 5.22 +0.98 40 2 211 -2
29SEP26 34.00 C 0.00 0.00 0.00 4.39 +0.72 37 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 4.13 +0.92 40 0 22 0
29SEP26 36.00 C 3.45 3.45 3.45 3.45 +0.65 38 4 63 -4
29SEP26 37.00 C 2.91 2.91 2.91 3.03 +0.60 38 2 47 -2
29SEP26 38.00 C 0.00 0.00 0.00 2.68 +0.56 38 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 2.35 +0.51 39 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 2.03 +0.43 38 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 1.81 +0.42 39 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 1.57 +0.40 39 0 80 0
29SEP26 43.00 C 0.00 0.00 0.00 1.35 +0.34 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.13 +0.31 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.83 +1.01 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.32 +1.00 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.82 +1.01 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.83 +1.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.82 +0.98 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.82 +0.98 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.85 +0.98 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.88 +0.95 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.96 +0.95 36 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 10.08 +0.92 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.25 +0.90 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.39 +0.78 35 0 4 0
30DEC26 30.00 C 7.50 7.50 7.50 7.66 +0.77 36 10 180 +3
30DEC26 31.00 C 0.00 0.00 0.00 7.00 +0.73 36 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 6.38 +0.69 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.81 +0.65 36 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 5.41 +0.86 37 0 0 0
30DEC26 35.00 C 4.73 4.90 4.72 4.92 +0.82 37 57 262 +57
30DEC26 36.00 C 4.29 4.34 4.29 4.41 +0.72 37 600 1,500 +600
30DEC26 37.00 C 3.86 3.86 3.86 4.00 +0.67 37 1 2 -1
30DEC26 38.00 C 0.00 0.00 0.00 3.62 +0.63 37 0 61 0
30DEC26 39.00 C 0.00 0.00 0.00 3.28 +0.59 37 0 0 0
30DEC26 40.00 C 2.76 2.76 2.76 2.98 +0.55 38 2 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.67 +0.50 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.44 +0.50 38 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.19 +0.47 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.97 +0.50 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.32 +1.00 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.82 +1.01 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.83 +1.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.82 +0.98 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.87 +0.98 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.95 +0.97 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.07 +0.95 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.25 +0.93 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.48 +0.91 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.66 +0.80 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.97 +0.77 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 8.31 +0.88 36 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.77 +0.79 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 7.12 +0.68 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.57 +0.64 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 6.06 +0.62 36 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.59 +0.69 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.28 +0.79 37 0 61 0
30MAR27 37.00 C 0.00 0.00 0.00 4.81 +0.74 37 0 28 0
30MAR27 38.00 C 4.38 4.38 4.38 4.38 +0.62 37 4 4 +4
30MAR27 39.00 C 3.80 3.80 3.80 4.09 +0.65 37 1 1 +1
30MAR27 40.00 C 0.00 0.00 0.00 3.77 +0.63 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.47 +0.59 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 3.21 +0.58 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.95 +0.56 38 0 0 0
30MAR27 44.00 C 2.60 2.60 2.60 2.68 +0.52 38 1 21 +1
TOTAL CALL 2,809 32,771 +1,543
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 417 0
28MAY26 30.00 P 0.05 0.05 0.05 0.02 -0.04 41 100 478 -49
28MAY26 31.00 P 0.00 0.00 0.00 0.05 -0.08 41 0 692 0
28MAY26 32.00 P 0.21 0.21 0.15 0.11 -0.14 41 67 962 -46
28MAY26 33.00 P 0.33 0.33 0.25 0.22 -0.23 41 83 669 -77
28MAY26 34.00 P 0.47 0.53 0.43 0.39 -0.33 41 27 456 +1
28MAY26 35.00 P 0.77 0.77 0.65 0.67 -0.43 41 48 784 -4
28MAY26 36.00 P 1.32 1.32 1.05 1.05 -0.57 41 71 103 +56
28MAY26 37.00 P 1.89 1.89 1.52 1.51 -0.75 40 19 243 0
28MAY26 38.00 P 2.28 2.36 2.15 2.13 -0.87 41 70 70 +70
28MAY26 39.00 P 0.00 0.00 0.00 2.80 -1.00 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 3.59 -1.08 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.44 -1.15 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.34 -1.20 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.29 -1.22 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.25 -1.25 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 340 0
29JUN26 27.00 P 0.12 0.12 0.12 0.06 -0.04 40 222 843 -116
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.08 39 0 390 0
29JUN26 29.00 P 0.29 0.29 0.29 0.18 -0.13 40 30 556 +15
29JUN26 30.00 P 0.42 0.42 0.36 0.29 -0.19 39 30 369 +15
29JUN26 31.00 P 0.62 0.62 0.50 0.46 -0.25 40 76 263 -16
29JUN26 32.00 P 0.83 0.83 0.74 0.69 -0.30 40 20 259 +9
29JUN26 33.00 P 1.27 1.27 0.97 0.98 -0.37 40 53 301 +34
29JUN26 34.00 P 0.00 0.00 0.00 1.33 -0.45 40 0 171 0
29JUN26 35.00 P 1.78 1.78 1.78 1.74 -0.56 39 2 161 0
29JUN26 36.00 P 2.58 2.58 2.27 2.25 -0.66 39 50 210 +45
29JUN26 37.00 P 2.91 2.94 2.87 2.83 -0.76 39 47 92 +32
29JUN26 38.00 P 3.76 3.76 3.58 3.50 -0.84 40 30 30 +30
29JUN26 39.00 P 0.00 0.00 0.00 4.18 -0.95 39 0 12 0
29JUN26 40.00 P 0.00 0.00 0.00 4.95 -1.00 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.77 -0.99 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.72 -0.98 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.61 -0.99 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.53 -1.03 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.17 -0.09 39 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.27 -0.12 39 0 144 0
30JUL26 29.00 P 0.00 0.00 0.00 0.40 -0.16 39 0 178 0
30JUL26 30.00 P 0.66 0.66 0.58 0.58 -0.20 39 42 161 -30
30JUL26 31.00 P 0.83 0.83 0.83 0.81 -0.22 40 12 236 +12
30JUL26 32.00 P 0.00 0.00 0.00 1.06 -0.31 39 0 302 0
30JUL26 33.00 P 0.00 0.00 0.00 1.37 -0.39 39 0 361 0
30JUL26 34.00 P 1.87 1.87 1.87 1.77 -0.46 39 30 192 +30
30JUL26 35.00 P 2.34 2.34 2.28 2.22 -0.54 39 13 26 +12
30JUL26 36.00 P 2.95 2.95 2.72 2.73 -0.63 39 40 174 +24
30JUL26 37.00 P 0.00 0.00 0.00 3.32 -0.69 39 0 15 0
30JUL26 38.00 P 4.10 4.19 4.08 3.96 -0.78 39 154 155 +154
30JUL26 39.00 P 0.00 0.00 0.00 4.64 -0.74 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.36 -0.80 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.27 -0.73 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.13 -0.71 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.89 -0.89 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.82 -0.85 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.13 -0.06 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.20 -0.08 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.31 -0.11 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.44 -0.14 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.61 -0.16 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.82 -0.19 39 0 0 0
28AUG26 31.00 P 1.17 1.17 1.06 1.08 -0.24 39 14 44 +9
28AUG26 32.00 P 0.00 0.00 0.00 1.37 -0.31 39 0 66 0
28AUG26 33.00 P 0.00 0.00 0.00 1.73 -0.35 39 0 6 0
28AUG26 34.00 P 2.22 2.22 2.22 2.13 -0.43 39 6 21 +6
28AUG26 35.00 P 2.82 2.84 2.65 2.60 -0.49 38 41 41 +26
28AUG26 36.00 P 3.18 3.18 3.10 3.12 -0.57 39 22 52 +7
28AUG26 37.00 P 0.00 0.00 0.00 3.69 -0.64 39 0 100 0
28AUG26 38.00 P 4.38 4.38 4.38 4.33 -0.74 39 20 20 +20
28AUG26 39.00 P 0.00 0.00 0.00 5.00 -0.68 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.76 -0.68 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.51 -0.72 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.33 -0.74 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.22 -0.69 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.03 -0.75 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.07 39 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.09 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 -0.12 39 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.62 -0.16 39 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.83 -0.18 39 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.09 -0.21 39 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.37 -0.27 39 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 1.72 -0.29 39 0 60 0
29SEP26 33.00 P 2.09 2.09 2.09 2.08 -0.38 39 2 16 -1
29SEP26 34.00 P 0.00 0.00 0.00 2.51 -0.43 39 0 15 0
29SEP26 35.00 P 3.14 3.14 3.12 3.01 -0.48 39 465 465 +417
29SEP26 36.00 P 0.00 0.00 0.00 3.54 -0.54 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.12 -0.59 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.75 -0.59 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.41 -0.62 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.16 -0.72 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.90 -0.66 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.67 -0.71 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.47 -0.72 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.29 -0.74 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 -0.06 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 -0.07 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.50 -0.10 38 0 196 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.11 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.86 -0.11 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.05 -0.19 37 0 31 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 -0.17 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 -0.23 38 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 1.98 -0.24 38 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.31 38 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 2.75 -0.37 37 0 300 0
30DEC26 34.00 P 3.28 3.36 3.28 3.22 -0.40 38 20 20 +20
30DEC26 35.00 P 3.85 3.86 3.85 3.72 -0.44 38 30 57 +30
30DEC26 36.00 P 4.33 4.40 4.33 4.26 -0.49 38 31 31 +31
30DEC26 37.00 P 4.91 4.91 4.86 4.84 -0.54 38 26 26 +26
30DEC26 38.00 P 0.00 0.00 0.00 5.48 -0.56 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.13 -0.62 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.81 -0.58 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.53 -0.61 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.28 -0.61 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.04 -0.66 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.84 -0.66 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 -0.05 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.46 -0.08 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.61 -0.09 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.78 -0.11 37 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.00 -0.09 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.23 -0.11 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.51 -0.14 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.77 -0.20 37 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 2.11 -0.23 37 0 20 0
30MAR27 31.00 P 2.47 2.47 2.47 2.45 -0.26 37 1 1 +1
30MAR27 32.00 P 0.00 0.00 0.00 2.85 -0.33 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.33 -0.31 37 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.79 -0.36 37 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 4.31 -0.39 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.78 -0.50 37 0 74 0
30MAR27 37.00 P 5.50 5.50 5.50 5.39 -0.51 37 28 50 +28
30MAR27 38.00 P 0.00 0.00 0.00 6.02 -0.53 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.64 -0.57 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.34 -0.51 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.02 -0.58 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.74 -0.61 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.50 -0.62 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.27 -0.62 38 0 0 0
TOTAL PUT 2,042 25,799 +821
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$ 20.08
28MAY26 12.50 C 0.00 0.00 0.00 7.58 0.00 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.09 +0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.09 +0.01 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.59 +0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.09 +0.01 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.59 +0.01 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.09 +0.01 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.60 +0.02 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.10 +0.01 0 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.61 +0.02 26 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.11 +0.04 21 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.62 +0.01 20 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 1.17 +0.01 21 0 290 0
28MAY26 19.50 C 0.00 0.00 0.00 0.76 0.00 20 0 223 0
28MAY26 20.00 C 0.51 0.54 0.35 0.44 0.00 20 22 1,249 +3
28MAY26 21.00 C 0.16 0.16 0.10 0.11 -0.01 21 12 206 +2
28MAY26 22.00 C 0.04 0.04 0.04 0.02 0.00 22 20 138 +20
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 35 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.60 +0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.10 +0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.60 +0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.10 0.00 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.11 +0.03 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.13 +0.05 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.62 +0.04 25 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.12 +0.02 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.63 +0.02 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.15 +0.02 23 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.68 +0.02 21 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.26 +0.02 22 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.88 +0.01 21 0 218 0
29JUN26 20.00 C 0.66 0.69 0.63 0.60 +0.02 22 135 731 +134
29JUN26 21.00 C 0.30 0.30 0.30 0.23 +0.01 22 7 774 0
29JUN26 22.00 C 0.12 0.13 0.11 0.07 0.00 22 40 240 +37
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 79 0
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 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 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 6.60 +0.02 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.10 0.00 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.11 +0.01 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.13 +0.03 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.62 +0.02 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.12 +0.02 19 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.63 0.00 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.16 +0.02 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.71 +0.02 22 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.30 +0.01 22 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.94 0.00 21 0 45 0
30JUL26 20.00 C 0.69 0.72 0.69 0.68 +0.01 22 21 416 +15
30JUL26 21.00 C 0.31 0.31 0.31 0.32 +0.01 22 20 35 -18
30JUL26 22.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 5.17 +0.07 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.61 +0.02 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.13 +0.03 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.62 +0.02 23 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.13 +0.02 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.64 +0.01 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.18 +0.01 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.76 +0.01 23 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.38 +0.01 22 0 15 0
28AUG26 19.50 C 1.04 1.04 1.04 1.06 +0.01 22 2 34 +2
28AUG26 20.00 C 0.75 0.75 0.75 0.81 +0.01 23 6 22 +6
28AUG26 21.00 C 0.00 0.00 0.00 0.46 +0.01 23 0 21 0
28AUG26 22.00 C 0.28 0.28 0.28 0.24 0.00 23 2 2 +2
28AUG26 23.00 C 0.00 0.00 0.00 0.12 0.00 23 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 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
28AUG26 29.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 7.60 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.12 +0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.60 +0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.10 0.00 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.17 +0.07 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.63 +0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.13 +0.03 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.62 +0.02 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.14 +0.03 24 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.67 +0.02 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.24 +0.03 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.85 +0.03 24 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.50 +0.03 23 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.18 +0.03 23 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.95 +0.04 23 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 +0.04 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 +0.03 23 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 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 7.61 +0.02 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.12 +0.04 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.62 +0.03 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.12 +0.02 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.17 +0.07 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.63 +0.04 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.13 +0.03 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.63 +0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.16 +0.04 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.72 0.00 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.32 -0.01 21 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.97 -0.02 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.67 -0.03 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 -0.02 20 0 35 0
30DEC26 20.00 C 1.08 1.08 1.08 1.15 -0.02 21 2 30 -2
30DEC26 21.00 C 0.00 0.00 0.00 0.80 -0.02 21 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 -0.02 21 0 79 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 -0.01 21 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 0.00 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.62 +0.03 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.12 +0.02 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.17 +0.07 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.63 +0.02 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.14 +0.04 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.69 +0.09 21 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 3.26 +0.09 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.88 -0.02 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.54 -0.02 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.24 -0.02 21 0 25 0
30MAR27 19.00 C 1.80 1.85 1.80 1.96 -0.03 21 30 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.66 -0.03 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.44 -0.03 21 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 -0.03 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 -0.03 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.03 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 0.00 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 -0.02 21 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
TOTAL CALL 319 10,370 +201
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,327 0
28MAY26 18.00 P 0.02 0.02 0.02 0.01 0.00 24 80 186 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 168 0
28MAY26 19.00 P 0.07 0.08 0.07 0.06 -0.01 21 7 299 -1
28MAY26 19.50 P 0.16 0.16 0.16 0.16 -0.02 21 50 202 +50
28MAY26 20.00 P 0.29 0.29 0.29 0.35 -0.03 21 27 147 +3
28MAY26 21.00 P 0.00 0.00 0.00 1.03 -0.03 23 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.94 -0.05 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.94 -0.05 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.94 -0.06 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.94 -0.05 65 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.94 0.00 72 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.94 -0.05 79 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 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 31 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 24 0 200 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 23 0 91 0
29JUN26 17.00 P 0.06 0.06 0.06 0.05 +0.01 23 9 299 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 0.00 22 0 253 0
29JUN26 18.00 P 0.17 0.20 0.16 0.17 +0.01 22 19 264 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 -0.01 22 0 154 0
29JUN26 19.00 P 0.41 0.41 0.41 0.47 -0.01 22 15 313 -15
29JUN26 19.50 P 0.73 0.73 0.73 0.72 -0.01 22 10 212 0
29JUN26 20.00 P 1.02 1.15 1.02 1.04 -0.01 23 9 116 -5
29JUN26 21.00 P 0.00 0.00 0.00 1.78 -0.01 22 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 2.68 -0.01 22 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.64 -0.10 20 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.65 -0.06 29 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.67 -0.03 38 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.64 +0.01 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.66 -0.02 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.68 +0.02 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.61 -0.06 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.65 -0.02 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 0.02 +0.01 24 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 49 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 0.00 22 0 83 0
30JUL26 17.50 P 0.00 0.00 0.00 0.17 0.00 22 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.42 -0.01 22 0 38 0
30JUL26 19.00 P 0.69 0.69 0.69 0.61 -0.01 21 11 12 +11
30JUL26 19.50 P 0.90 0.92 0.90 0.87 +0.01 22 3 5 0
30JUL26 20.00 P 0.00 0.00 0.00 1.17 -0.01 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.92 -0.02 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.78 -0.04 24 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.66 -0.08 21 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.70 -0.01 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.68 -0.02 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.65 +0.01 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.66 -0.02 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.68 +0.02 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.66 -0.01 45 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 0.00 23 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 0.00 23 0 1 0
28AUG26 17.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 56 0
28AUG26 17.50 P 0.00 0.00 0.00 0.27 0.00 23 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.39 -0.01 22 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.55 -0.01 22 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.76 -0.01 22 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.01 0.00 22 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.30 -0.01 22 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 2.01 -0.03 23 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 2.86 -0.02 25 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.70 -0.07 22 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.73 +0.02 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.68 -0.05 29 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.72 +0.04 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.66 -0.02 34 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.68 +0.02 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.66 - 40 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 28 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 0.00 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 89 0
29SEP26 17.50 P 0.42 0.42 0.42 0.40 +0.02 24 1 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 +0.03 24 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.96 +0.03 24 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.21 +0.02 24 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 +0.06 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.13 +0.02 24 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.90 -0.08 23 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.88 0.00 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.83 -0.01 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.82 -0.01 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.83 -0.02 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.85 -0.02 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.82 -0.02 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.80 -0.02 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 0.03 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.02 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 -0.02 22 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 -0.03 22 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 -0.03 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 -0.04 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.09 -0.04 22 0 93 0
30DEC26 19.50 P 0.00 0.00 0.00 1.34 -0.05 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.62 -0.05 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.22 -0.05 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.97 -0.13 21 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.92 -0.04 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.85 -0.03 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.83 -0.02 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.84 -0.02 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.85 -0.02 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.82 -0.02 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.80 -0.02 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 0.07 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 -0.02 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 -0.03 22 0 4 0
30MAR27 17.00 P 0.52 0.52 0.52 0.53 -0.02 22 5 43 +5
30MAR27 17.50 P 0.00 0.00 0.00 0.68 -0.03 22 0 16 0
30MAR27 18.00 P 0.88 0.93 0.88 0.86 -0.02 22 2 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 -0.04 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.29 -0.04 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.54 -0.05 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.82 -0.05 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.39 -0.05 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.11 -0.14 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.03 -0.04 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.92 -0.04 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.87 -0.03 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.85 -0.03 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.86 -0.01 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.82 -0.02 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.80 -0.02 34 0 0 0
TOTAL PUT 248 10,694 +48
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$ 16.10
28MAY26 9.25 C 0.00 0.00 0.00 6.86 -0.13 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.61 -0.13 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.36 -0.13 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.11 -0.13 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.61 -0.14 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.12 -0.13 65 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.62 -0.11 57 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.12 -0.11 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.62 -0.11 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.12 -0.11 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.62 -0.13 27 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.12 -0.13 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.62 -0.13 0 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.11 -0.15 0 0 175 0
28MAY26 15.50 C 0.65 0.65 0.65 0.67 -0.10 16 5 133 0
28MAY26 16.00 C 0.31 0.31 0.31 0.31 -0.10 16 5 161 +5
28MAY26 16.50 C 0.10 0.10 0.10 0.11 -0.05 16 23 119 +11
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 10 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 71 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.63 -0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.38 -0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.13 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.88 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.64 -0.10 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.39 -0.10 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.14 -0.10 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.64 -0.11 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.14 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.14 -0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.65 -0.10 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.15 -0.11 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.65 -0.13 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.16 -0.13 18 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.67 -0.13 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.17 -0.14 11 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.78 -0.14 15 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 -0.09 15 0 109 0
29JUN26 16.50 C 0.24 0.25 0.24 0.25 -0.07 16 22 78 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.04 17 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 4 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.90 -0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.66 -0.08 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.41 -0.08 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.16 -0.08 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.66 -0.09 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.14 -0.11 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.65 -0.12 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.18 -0.09 19 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.69 -0.13 18 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.20 -0.13 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.74 -0.12 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.31 -0.11 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.93 -0.11 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.61 -0.08 16 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.38 -0.07 16 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.22 -0.05 16 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.16 -0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.66 -0.10 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.64 -0.13 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.65 -0.14 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.18 -0.12 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.72 -0.13 16 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.25 -0.13 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.80 -0.12 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.39 -0.12 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.03 -0.11 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.71 -0.09 16 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.48 -0.07 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.32 -0.05 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.90 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.66 -0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.41 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.66 -0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.14 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.64 -0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 -0.15 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.24 -0.08 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 -0.13 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.31 -0.12 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.88 -0.12 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.48 -0.11 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 -0.10 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 -0.08 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 -0.08 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.06 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.04 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.90 -0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.66 -0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.41 -0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.16 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.67 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.22 -0.14 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.74 -0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.89 -0.12 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.46 -0.11 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.06 -0.10 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.70 -0.09 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 -0.07 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 -0.05 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.04 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.05 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.03 18 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.90 -0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.66 -0.13 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.41 -0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.16 -0.13 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.67 -0.14 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.70 -0.14 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.75 -0.13 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.29 -0.13 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.92 -0.12 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.50 -0.12 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.11 -0.11 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.76 -0.10 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.45 -0.09 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.14 -0.08 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.06 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.72 -0.06 17 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 -0.05 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 -0.05 18 0 9 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -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 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 55 2,030 +17
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 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 30 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 17 0 45 0
28MAY26 15.50 P 0.07 0.07 0.07 0.06 +0.02 17 2 25 +2
28MAY26 16.00 P 0.00 0.00 0.00 0.20 +0.04 17 0 17 0
28MAY26 16.50 P 0.00 0.00 0.00 0.51 +0.10 18 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.91 +0.11 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.40 +0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.90 +0.13 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.44 +0.16 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.94 +0.16 58 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.94 +0.16 67 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.94 +0.16 76 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.94 +0.16 85 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.94 +0.16 93 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 60 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 45 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 17 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 15 0
29JUN26 15.50 P 0.16 0.17 0.16 0.16 +0.02 17 3 31 +2
29JUN26 16.00 P 0.00 0.00 0.00 0.34 +0.04 17 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 0.62 +0.06 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.98 +0.09 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.42 +0.12 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.90 +0.13 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.44 +0.16 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.94 +0.16 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.94 +0.16 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.94 +0.16 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.94 +0.16 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.94 +0.16 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 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 18 0 17 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 8 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.25 +0.03 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.45 +0.05 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.73 +0.07 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.05 +0.06 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.46 +0.11 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.91 +0.12 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.44 +0.16 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.94 +0.16 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.94 +0.16 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.94 +0.16 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.94 +0.16 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.94 +0.16 51 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 34 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 0.02 0.02 0.02 0.01 0.00 19 10 10 +10
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 17 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.32 +0.03 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.53 +0.05 17 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.80 +0.06 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.11 +0.07 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.50 +0.10 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.93 +0.11 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.44 +0.16 26 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.94 +0.16 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.94 +0.16 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.94 +0.16 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.94 +0.16 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.94 +0.16 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 +0.04 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 +0.05 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.06 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.18 +0.08 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 +0.09 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.96 +0.10 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.42 +0.12 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.44 +0.15 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.94 +0.16 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.94 +0.16 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.94 +0.16 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.94 +0.16 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.94 +0.16 41 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 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.05 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 +0.05 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.07 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 +0.07 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 +0.09 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.55 +0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 +0.10 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 +0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.70 +0.11 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.23 +0.13 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 +0.13 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.15 +0.12 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.10 +0.14 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.05 +0.13 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.02 +0.14 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.99 +0.12 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 0.02 +0.01 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.02 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 +0.03 18 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.03 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.63 +0.04 18 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 +0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.10 +0.06 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.38 +0.07 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 +0.08 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.00 +0.08 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.38 +0.09 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.78 +0.10 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.29 +0.11 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.74 +0.12 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.20 +0.13 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.12 +0.12 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.07 +0.13 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.03 +0.13 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.00 +0.13 27 0 0 0
TOTAL PUT 15 1,616 +14
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$ 45.08
28MAY26 32.00 C 0.00 0.00 0.00 13.13 -0.81 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.13 -0.80 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.13 -1.04 40 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.13 -0.82 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.13 -0.87 0 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.13 -0.95 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.14 -0.81 29 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.33 -0.50 46 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.17 -0.85 27 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 4.23 -0.65 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.33 -0.63 27 0 158 0
28MAY26 43.00 C 2.50 2.50 2.50 2.59 -0.51 30 15 222 +15
28MAY26 44.00 C 2.04 2.04 1.79 1.84 -0.56 28 81 348 -14
28MAY26 45.00 C 1.41 1.41 1.25 1.25 -0.48 27 32 464 +13
28MAY26 46.00 C 0.90 0.91 0.80 0.80 -0.39 27 39 515 +32
28MAY26 47.00 C 0.51 0.51 0.47 0.50 -0.27 28 1,038 948 -468
28MAY26 48.00 C 0.50 0.50 0.30 0.29 -0.19 28 66 1,575 +30
28MAY26 49.00 C 0.22 0.22 0.18 0.16 -0.12 28 160 659 -115
28MAY26 50.00 C 0.17 0.17 0.12 0.08 -0.07 28 16 684 -8
28MAY26 52.50 C 0.04 0.04 0.04 0.02 -0.01 30 9 900 -9
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 283 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.30 -0.78 108 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.19 -0.82 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.20 -0.80 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.31 -0.87 90 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.21 -1.13 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.21 -0.83 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.22 -1.00 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.22 -0.99 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.23 -0.98 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.33 -0.75 62 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.34 -0.72 58 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.36 -0.94 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.36 -0.81 51 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.38 -0.79 48 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.40 -0.69 44 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.43 -0.78 42 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.26 -0.91 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.30 -0.91 27 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.37 -0.78 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.47 -0.65 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.63 -0.78 27 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 3.85 -0.59 27 0 216 0
29JUN26 43.00 C 3.15 3.15 3.15 3.14 -0.55 27 30 221 +30
29JUN26 44.00 C 2.60 2.60 2.52 2.57 -0.54 28 190 3,736 +117
29JUN26 45.00 C 2.17 2.17 1.98 1.98 -0.52 27 57 531 +3
29JUN26 46.00 C 1.57 1.57 1.57 1.56 -0.41 27 8 490 0
29JUN26 47.00 C 0.00 0.00 0.00 1.18 -0.35 27 0 918 0
29JUN26 48.00 C 0.00 0.00 0.00 0.87 -0.29 27 0 862 0
29JUN26 49.00 C 0.74 0.74 0.67 0.63 -0.24 27 3 899 +3
29JUN26 50.00 C 0.63 0.63 0.53 0.44 -0.19 27 18 702 0
29JUN26 52.50 C 0.28 0.28 0.28 0.17 -0.10 27 15 165 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 195 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.45 -0.76 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.29 -0.89 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.36 -0.86 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.45 -0.86 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.59 -0.81 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.78 -0.63 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.04 -0.56 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.37 -0.52 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 2.82 -0.51 29 0 45 0
30JUL26 45.00 C 2.43 2.43 2.30 2.31 -0.44 29 30 133 +15
30JUL26 46.00 C 0.00 0.00 0.00 1.86 -0.38 29 0 119 0
30JUL26 47.00 C 0.00 0.00 0.00 1.47 -0.34 28 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 1.15 -0.29 28 0 286 0
30JUL26 49.00 C 1.09 1.09 1.09 0.89 -0.25 28 15 154 +15
30JUL26 50.00 C 0.74 0.74 0.74 0.68 -0.20 28 1 86 +1
30JUL26 52.50 C 0.00 0.00 0.00 0.34 -0.11 28 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 120 0
30JUL26 57.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.35 - 29 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 7.44 - 28 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 6.56 -0.84 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.74 -0.79 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.98 -0.56 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.28 -0.52 28 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.68 -0.45 29 0 0 0
28AUG26 44.00 C 3.14 3.17 3.06 3.16 -0.47 29 37 22 +22
28AUG26 45.00 C 0.00 0.00 0.00 2.66 -0.42 29 0 15 0
28AUG26 46.00 C 2.31 2.31 2.25 2.22 -0.36 29 45 72 +45
28AUG26 47.00 C 0.00 0.00 0.00 1.83 -0.33 29 0 96 0
28AUG26 48.00 C 0.00 0.00 0.00 1.51 -0.28 29 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 1.23 -0.24 29 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 1.00 -0.21 29 0 50 0
28AUG26 52.50 C 0.00 0.00 0.00 0.58 -0.13 29 0 6 0
28AUG26 55.00 C 0.00 0.00 0.00 0.32 -0.09 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.17 -0.06 28 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.22 -0.82 52 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.33 -0.89 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.23 -0.98 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.34 -0.87 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.33 -0.75 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.34 -0.72 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.36 -0.94 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.36 -0.81 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.42 -0.75 38 0 12 0
29SEP26 35.00 C 10.00 10.00 10.00 10.40 -0.70 34 1 49 -1
29SEP26 36.00 C 0.00 0.00 0.00 9.52 -0.76 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.43 -0.75 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.55 -0.86 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.73 -0.81 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.95 -0.76 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.24 -0.53 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 4.72 -0.35 30 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 3.99 -0.45 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 3.49 -0.39 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 3.02 -0.43 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 2.60 -0.39 29 0 555 0
29SEP26 47.00 C 0.00 0.00 0.00 2.23 -0.34 29 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.92 -0.27 29 0 665 0
29SEP26 49.00 C 1.68 1.68 1.68 1.61 -0.27 29 10 122 +5
29SEP26 50.00 C 0.00 0.00 0.00 1.37 -0.22 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 0.87 -0.17 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.55 -0.11 29 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.34 -0.07 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.34 -0.87 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.35 -0.73 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.34 -0.72 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.36 -0.94 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.42 -0.75 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.48 -0.69 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.56 -0.73 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.67 -0.61 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.82 -0.60 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.06 -0.74 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.36 -0.63 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.67 -0.46 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.07 -0.50 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.48 -0.49 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.97 -0.44 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 4.33 -0.42 28 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 3.90 -0.38 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.48 -0.38 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.13 -0.33 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.78 -0.33 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.48 -0.28 29 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.21 -0.27 29 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.62 -0.23 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.18 -0.18 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.88 -0.11 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.64 -0.11 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 11.58 -0.64 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.72 -0.63 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.89 -0.62 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.13 -0.71 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.62 -0.29 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.96 -0.50 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.35 -0.42 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.77 -0.34 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.22 -0.49 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.54 -0.46 27 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 5.05 -0.46 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.64 -0.41 28 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.22 -0.41 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.85 -0.37 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.51 -0.36 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.16 -0.36 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.89 -0.30 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.24 -0.27 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.79 -0.17 29 0 15 0
30MAR27 57.50 C 1.42 1.42 1.42 1.40 -0.16 29 12 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 -0.13 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 -0.10 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 -0.09 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 -0.09 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 -0.06 29 0 0 0
TOTAL CALL 1,928 25,302 -269
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 381 0
28MAY26 41.00 P 0.11 0.11 0.11 0.09 +0.03 28 15 555 +15
28MAY26 42.00 P 0.22 0.22 0.22 0.20 +0.06 28 2 498 0
28MAY26 43.00 P 0.39 0.40 0.39 0.37 +0.09 27 35 634 +25
28MAY26 44.00 P 0.55 0.67 0.55 0.66 +0.17 27 37 900 +9
28MAY26 45.00 P 1.00 1.16 1.00 1.10 +0.27 27 68 893 -5
28MAY26 46.00 P 1.52 1.73 1.52 1.63 +0.34 26 66 836 +31
28MAY26 47.00 P 2.35 2.37 2.27 2.32 +0.45 26 35 895 +27
28MAY26 48.00 P 2.64 2.64 2.64 3.15 +0.51 27 1 747 0
28MAY26 49.00 P 4.00 4.00 4.00 4.03 +0.58 28 1 515 -1
28MAY26 50.00 P 0.00 0.00 0.00 4.96 +0.62 28 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 7.42 +0.68 0 0 49 0
28MAY26 55.00 P 0.00 0.00 0.00 9.92 +0.68 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.42 +0.68 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.02 +0.78 70 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.42 +0.62 0 0 0 -35
28MAY26 65.00 P 0.00 0.00 0.00 19.92 +0.68 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.42 +0.68 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.92 +0.68 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 67 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 56 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 72 0
29JUN26 39.00 P 0.17 0.17 0.17 0.15 +0.02 27 100 170 +60
29JUN26 40.00 P 0.25 0.25 0.25 0.26 +0.04 27 20 485 +17
29JUN26 41.00 P 0.41 0.41 0.41 0.42 +0.08 27 10 342 0
29JUN26 42.00 P 0.61 0.61 0.61 0.62 +0.11 27 4 160 +4
29JUN26 43.00 P 0.89 0.94 0.89 0.92 +0.17 27 16 303 0
29JUN26 44.00 P 1.23 1.30 1.23 1.27 +0.20 27 18 1,557 0
29JUN26 45.00 P 0.00 0.00 0.00 1.73 +0.27 27 10 303 0
29JUN26 46.00 P 2.21 2.33 2.21 2.28 +0.34 27 133 388 +107
29JUN26 47.00 P 2.82 2.96 2.75 2.95 +0.45 27 40 460 +25
29JUN26 48.00 P 3.68 3.68 3.68 3.61 +0.30 27 1 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.38 +0.45 27 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.21 +0.50 27 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 7.48 +0.60 27 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 9.92 +0.66 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.42 +0.68 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.02 +0.78 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.42 +0.62 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.92 +0.68 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.42 +0.68 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.92 +0.68 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 81 0
30JUL26 37.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.38 +0.05 28 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.54 +0.08 28 0 110 0
30JUL26 40.00 P 0.74 0.74 0.74 0.75 +0.11 28 20 203 +20
30JUL26 41.00 P 0.00 0.00 0.00 1.02 +0.14 27 0 93 0
30JUL26 42.00 P 1.37 1.37 1.37 1.36 +0.17 27 2 197 0
30JUL26 43.00 P 0.00 0.00 0.00 1.76 +0.21 27 17 153 +17
30JUL26 44.00 P 0.00 0.00 0.00 2.23 +0.25 27 0 158 0
30JUL26 45.00 P 0.00 0.00 0.00 2.78 +0.31 27 0 136 0
30JUL26 46.00 P 3.27 3.27 3.27 3.39 +0.37 27 15 312 0
30JUL26 47.00 P 4.08 4.08 4.08 4.07 +0.44 27 2 148 +2
30JUL26 48.00 P 0.00 0.00 0.00 4.86 +0.43 28 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 5.64 +0.53 28 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 6.46 +0.51 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.66 +0.64 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.88 +0.59 20 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.27 +0.82 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.82 +0.94 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.28 +0.93 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.75 +0.77 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.23 +0.76 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.72 +0.79 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.44 - 29 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.59 - 28 0 0 -
28AUG26 39.00 P 0.81 0.81 0.81 0.80 +0.12 28 10 13 +10
28AUG26 40.00 P 0.00 0.00 0.00 1.04 +0.13 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.34 +0.15 28 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 1.71 +0.20 28 0 2 0
28AUG26 43.00 P 0.00 0.00 0.00 2.13 +0.24 28 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 2.61 +0.27 28 0 54 0
28AUG26 45.00 P 0.00 0.00 0.00 3.15 +0.32 27 0 30 0
28AUG26 46.00 P 3.73 3.73 3.73 3.75 +0.38 27 8 156 0
28AUG26 47.00 P 0.00 0.00 0.00 4.40 +0.42 27 0 87 0
28AUG26 48.00 P 0.00 0.00 0.00 5.19 +0.42 28 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 5.94 +0.63 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.72 +0.48 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.73 +0.54 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.99 +0.62 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.35 +0.68 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.82 +0.72 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.31 +0.71 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.77 +0.74 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.24 +0.71 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.73 +0.60 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 +0.04 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 +0.05 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 +0.05 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 +0.11 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 +0.11 29 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.08 +0.13 29 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.36 +0.14 28 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.68 +0.19 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.07 +0.23 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.49 +0.24 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.98 +0.29 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.53 +0.34 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 4.15 +0.40 28 0 332 0
29SEP26 47.00 P 0.00 0.00 0.00 4.76 +0.40 28 0 973 0
29SEP26 48.00 P 0.00 0.00 0.00 5.52 +0.43 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.24 +0.29 29 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.01 +0.49 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.96 +0.55 27 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.15 +0.59 27 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.44 +0.60 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.82 +0.71 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.31 +0.71 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.77 +0.74 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.25 +0.72 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.73 +0.58 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 +0.05 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 +0.04 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 +0.05 29 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 0.97 +0.11 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.21 +0.14 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.48 +0.12 30 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.81 +0.16 30 0 186 0
30DEC26 40.00 P 2.12 2.12 2.10 2.15 +0.16 30 2 127 +2
30DEC26 41.00 P 0.00 0.00 0.00 2.56 +0.20 30 0 167 0
30DEC26 42.00 P 0.00 0.00 0.00 2.99 +0.21 30 0 9 0
30DEC26 43.00 P 0.00 0.00 0.00 3.48 +0.25 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.99 +0.26 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.57 +0.31 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.15 +0.32 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.80 +0.36 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.28 +0.19 29 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.97 +0.21 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.92 +0.45 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.89 +0.48 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.03 +0.54 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.23 +0.60 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.50 +0.76 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.82 +0.63 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.18 +0.81 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.57 +0.78 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.98 +0.76 36 0 0 0
30MAR27 34.00 P 0.95 0.95 0.95 0.88 +0.06 29 60 103 +60
30MAR27 35.00 P 0.00 0.00 0.00 1.09 +0.10 29 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.33 +0.09 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.60 +0.09 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.92 +0.13 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.26 +0.13 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.64 +0.17 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 3.06 +0.17 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.51 +0.21 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.00 +0.22 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.51 +0.23 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.09 +0.27 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.67 +0.27 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.31 +0.33 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.97 +0.34 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.64 +0.34 30 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.37 +0.39 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.28 +0.51 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.34 +0.58 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.52 +0.69 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.73 +0.72 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.01 +0.58 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.33 +0.62 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.68 +0.58 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.07 +0.61 34 0 0 0
TOTAL PUT 748 26,354 +390
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$ 8.20
28MAY26 5.00 C 0.00 0.00 0.00 3.21 -0.06 86 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.96 -0.06 77 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.71 -0.06 68 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.46 -0.06 60 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.21 -0.06 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.98 -0.04 68 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.71 -0.05 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.48 -0.05 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.24 -0.03 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.00 -0.07 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.81 -0.05 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.63 -0.04 47 0 0 0
28MAY26 8.00 C 0.47 0.47 0.47 0.46 -0.05 45 2 56 +2
28MAY26 8.25 C 0.30 0.30 0.30 0.34 -0.03 46 55 115 +55
28MAY26 8.50 C 0.00 0.00 0.00 0.24 -0.03 47 0 186 0
28MAY26 8.75 C 0.13 0.13 0.13 0.16 -0.03 46 100 469 +100
28MAY26 9.00 C 0.10 0.10 0.10 0.11 -0.02 47 103 550 +1
28MAY26 9.25 C 0.08 0.08 0.08 0.07 -0.02 47 200 606 -184
28MAY26 9.50 C 0.05 0.05 0.05 0.04 -0.02 46 100 758 0
28MAY26 9.75 C 0.04 0.04 0.04 0.03 -0.01 48 15 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1,275 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 563 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.22 -0.06 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.97 -0.05 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.98 -0.05 39 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.74 -0.07 38 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.54 -0.04 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.35 -0.01 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.13 -0.05 45 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.97 -0.03 47 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.80 -0.03 46 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 0.66 -0.02 46 0 603 0
29JUN26 8.25 C 0.47 0.47 0.47 0.53 -0.03 46 1 188 +1
29JUN26 8.50 C 0.41 0.41 0.41 0.43 -0.03 46 10 744 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 -0.03 46 0 303 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 1,238 0
29JUN26 9.25 C 0.20 0.20 0.20 0.21 -0.03 46 100 1,100 0
29JUN26 9.50 C 0.17 0.17 0.17 0.16 -0.02 46 1 1,317 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.02 46 0 559 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 581 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,918 0
29JUN26 11.50 C 0.04 0.04 0.04 0.02 0.00 48 10 599 0
29JUN26 12.00 C 0.04 0.04 0.04 0.01 0.00 48 45 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 414 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 183 0
30JUL26 6.00 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.98 -0.07 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.76 -0.07 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.55 -0.07 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.35 -0.07 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.18 -0.06 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.04 -0.05 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.77 -0.03 46 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.46 -0.03 46 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.39 -0.03 46 0 117 0
30JUL26 9.25 C 0.00 0.00 0.00 0.32 -0.03 46 0 60 0
30JUL26 9.50 C 0.28 0.28 0.28 0.26 -0.03 45 1 124 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.22 -0.02 46 0 236 0
30JUL26 10.00 C 0.20 0.20 0.19 0.17 -0.03 45 204 515 +199
30JUL26 10.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 460 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 301 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 437 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 2.25 -0.06 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.03 -0.06 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.81 -0.07 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.62 -0.06 43 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.44 -0.06 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.25 -0.08 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.15 -0.02 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.99 -0.06 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.89 -0.02 46 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.77 -0.03 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.67 -0.03 46 0 109 0
28AUG26 8.75 C 0.56 0.56 0.56 0.59 -0.02 46 60 60 +60
28AUG26 9.00 C 0.00 0.00 0.00 0.51 -0.03 47 0 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.44 -0.03 46 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.37 -0.03 46 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
28AUG26 10.00 C 0.27 0.27 0.27 0.27 -0.02 46 101 316 +101
28AUG26 10.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 30 0
28AUG26 11.00 C 0.17 0.17 0.17 0.14 -0.01 46 5 20 +5
28AUG26 11.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 3.22 -0.06 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.98 -0.04 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 -0.07 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.26 -0.07 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.05 -0.07 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.86 -0.06 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.68 -0.06 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 -0.06 43 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.35 -0.05 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.22 -0.03 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 -0.04 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 -0.03 45 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.86 -0.03 45 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 -0.03 45 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 -0.03 45 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 -0.01 46 0 3,325 0
29SEP26 9.25 C 0.00 0.00 0.00 0.54 -0.02 46 0 122 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 -0.02 46 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.03 46 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.03 46 0 279 0
29SEP26 10.50 C 0.29 0.29 0.29 0.28 -0.02 46 1 627 +1
29SEP26 11.00 C 0.24 0.24 0.22 0.21 -0.02 46 405 816 +335
29SEP26 11.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 450 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 285 0
29SEP26 13.00 C 0.14 0.14 0.14 0.07 -0.01 46 200 298 -123
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 47 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 47 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 46 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 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 3.22 -0.06 35 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.98 -0.07 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.76 -0.07 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 -0.07 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.37 -0.07 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 -0.08 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.02 -0.09 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.87 -0.08 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.72 -0.09 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.58 -0.09 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 -0.09 43 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 -0.09 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 -0.09 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.09 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 -0.09 44 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.08 44 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 -0.09 44 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 -0.08 45 0 30 0
30DEC26 9.50 C 0.70 0.70 0.70 0.72 -0.06 45 87 87 +55
30DEC26 9.75 C 0.00 0.00 0.00 0.66 -0.06 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.05 46 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.04 46 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 -0.07 46 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.07 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.05 46 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 12 0
30MAR27 6.00 C 0.00 0.00 0.00 2.51 -0.06 41 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.35 -0.05 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.20 -0.05 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.05 -0.05 43 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.91 -0.06 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.78 -0.05 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 -0.05 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.55 -0.05 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.44 -0.04 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.34 -0.04 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 -0.05 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 -0.05 44 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 -0.04 44 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 -0.04 44 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 -0.04 44 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 -0.05 44 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.79 -0.05 44 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 -0.03 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 -0.03 46 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 -0.02 46 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 -0.02 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.02 46 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 3 0
TOTAL CALL 1,806 35,138 +609
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 51 0 312 0
28MAY26 7.00 P 0.03 0.03 0.03 0.03 0.00 48 20 276 +20
28MAY26 7.25 P 0.07 0.07 0.07 0.06 0.00 48 150 860 +150
28MAY26 7.50 P 0.12 0.12 0.12 0.10 0.00 47 5 635 +5
28MAY26 7.75 P 0.17 0.17 0.17 0.16 0.00 45 15 1,685 0
28MAY26 8.00 P 0.27 0.28 0.27 0.25 0.00 45 24 1,255 -16
28MAY26 8.25 P 0.42 0.42 0.42 0.37 0.00 45 1 720 0
28MAY26 8.50 P 0.00 0.00 0.00 0.52 0.00 45 0 821 0
28MAY26 8.75 P 0.00 0.00 0.00 0.71 +0.02 48 0 1,067 0
28MAY26 9.00 P 0.00 0.00 0.00 0.91 +0.03 49 0 1,218 0
28MAY26 9.25 P 0.00 0.00 0.00 1.12 +0.03 49 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.37 +0.05 56 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.61 +0.05 60 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.86 +0.06 66 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.37 +0.07 80 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.80 +0.02 0 0 94 -18
28MAY26 11.50 P 0.00 0.00 0.00 3.31 +0.03 75 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.33 +0.05 103 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.84 +0.06 115 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.31 +0.02 103 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.81 +0.03 109 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.31 +0.02 115 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.86 +0.07 152 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.31 +0.03 127 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.81 +0.02 132 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.30 +0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.86 +0.07 176 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 55 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 46 0 317 0
29JUN26 6.50 P 0.08 0.08 0.08 0.07 0.00 47 15 477 +15
29JUN26 6.75 P 0.12 0.12 0.11 0.10 0.00 46 62 804 +15
29JUN26 7.00 P 0.15 0.15 0.15 0.15 0.00 46 5 911 +5
29JUN26 7.25 P 0.24 0.24 0.24 0.22 0.00 46 5 627 +5
29JUN26 7.50 P 0.32 0.32 0.31 0.30 +0.01 46 4 891 +4
29JUN26 7.75 P 0.41 0.41 0.41 0.39 0.00 45 15 580 +15
29JUN26 8.00 P 0.53 0.54 0.53 0.51 0.00 45 20 677 +5
29JUN26 8.25 P 0.00 0.00 0.00 0.65 0.00 45 0 371 0
29JUN26 8.50 P 0.00 0.00 0.00 0.80 0.00 45 0 376 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 +0.02 47 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.18 +0.04 48 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.38 +0.05 48 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.60 +0.06 50 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 1.82 +0.04 51 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.03 +0.04 50 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.53 +0.06 58 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.01 +0.05 62 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.50 +0.05 67 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.00 +0.07 73 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.49 +0.07 76 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.97 +0.06 77 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.46 +0.07 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.95 +0.06 81 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.45 +0.08 86 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.95 +0.09 90 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.44 +0.07 91 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.95 +0.09 98 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.42 +0.06 90 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.93 +0.08 99 0 17 0
30JUL26 6.00 P 0.07 0.07 0.07 0.06 0.00 46 10 105 +10
30JUL26 6.25 P 0.00 0.00 0.00 0.09 0.00 45 0 33 0
30JUL26 6.50 P 0.00 0.00 0.00 0.13 0.00 45 0 52 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 0.00 45 0 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 0.00 46 0 223 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 +0.01 46 0 137 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 +0.01 45 0 597 0
30JUL26 7.75 P 0.54 0.54 0.51 0.52 0.00 45 11 207 0
30JUL26 8.00 P 0.65 0.68 0.65 0.64 -0.01 45 117 957 +87
30JUL26 8.25 P 0.00 0.00 0.00 0.78 +0.01 45 0 62 0
30JUL26 8.50 P 0.00 0.00 0.00 0.93 0.00 45 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.12 +0.02 46 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.29 +0.03 46 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.51 +0.06 49 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.71 +0.04 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.92 +0.04 50 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.13 +0.04 50 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.59 +0.05 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.06 +0.05 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.54 +0.06 59 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.01 +0.04 60 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.49 +0.04 61 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.97 +0.05 62 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.46 +0.07 64 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.96 +0.07 68 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 72 0
28AUG26 6.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 18 0
28AUG26 6.50 P 0.21 0.21 0.21 0.20 0.00 46 20 25 +20
28AUG26 6.75 P 0.27 0.27 0.27 0.26 0.00 46 3 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.33 0.00 45 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.42 +0.01 46 0 90 0
28AUG26 7.50 P 0.00 0.00 0.00 0.52 +0.01 45 0 39 0
28AUG26 7.75 P 0.00 0.00 0.00 0.63 +0.01 45 0 90 0
28AUG26 8.00 P 0.76 0.76 0.76 0.75 0.00 45 1 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.89 +0.01 45 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.04 +0.01 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.21 0.00 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.40 +0.04 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.58 +0.04 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.80 +0.07 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.00 +0.03 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.21 +0.04 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.65 +0.04 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.10 +0.05 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.57 +0.04 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 0.00 46 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 46 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 0.00 46 0 187 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 0.00 45 0 32 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.01 46 0 93 0
29SEP26 7.00 P 0.42 0.43 0.42 0.42 +0.01 46 102 224 +50
29SEP26 7.25 P 0.52 0.52 0.52 0.52 +0.02 46 5 415 +5
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.01 46 0 478 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 0.00 46 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.02 46 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 0.00 46 0 3,164 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.01 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 +0.02 47 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.02 47 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 +0.03 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.03 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.09 +0.04 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 +0.04 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 +0.04 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.16 +0.04 52 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.62 +0.04 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.09 +0.05 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.56 +0.03 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.03 +0.04 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.51 +0.03 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.99 +0.04 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.48 +0.04 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.96 +0.04 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.46 +0.07 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.95 +0.07 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 642 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 46 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 193 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.02 46 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.03 46 0 138 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.03 46 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.03 46 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.03 46 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 0.00 46 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.02 46 0 103 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.03 46 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 -0.02 46 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 -0.03 47 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 -0.02 47 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.03 47 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.01 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.01 47 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.03 47 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 -0.01 48 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 -0.02 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 -0.02 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.90 -0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.32 +0.03 50 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 3.76 0.00 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.22 +0.01 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.69 +0.02 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.16 +0.02 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.65 +0.05 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.12 +0.06 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.59 +0.06 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.07 +0.06 60 0 5 0
30MAR27 6.00 P 0.43 0.44 0.43 0.41 0.00 46 51 143 +51
30MAR27 6.25 P 0.00 0.00 0.00 0.49 0.00 46 0 99 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 +0.01 46 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 0.00 46 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 +0.01 46 0 21 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.01 46 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 +0.01 46 0 12 0
30MAR27 7.75 P 1.20 1.20 1.20 1.17 +0.02 47 5 12 +5
30MAR27 8.00 P 0.00 0.00 0.00 1.30 +0.01 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.45 +0.01 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 +0.01 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 +0.01 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.02 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 +0.02 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 +0.02 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.47 +0.03 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.66 +0.03 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.05 +0.03 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.47 +0.04 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.89 +0.04 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.32 +0.07 50 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 4.78 +0.04 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.25 +0.04 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.72 +0.05 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.19 +0.05 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.64 +0.03 55 0 0 0
TOTAL PUT 666 35,895 +433
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$ 8.34
28MAY26 4.90 C 0.00 0.00 0.00 3.47 0.00 155 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.37 -0.01 150 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.12 -0.01 137 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.87 0.00 125 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.62 0.00 114 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.37 -0.01 103 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.12 -0.01 93 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.87 0.00 83 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.62 -0.01 73 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.37 0.00 63 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.10 -0.02 40 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.85 -0.02 32 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.62 -0.02 33 0 5 0
28MAY26 8.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.18 0.00 22 0 360 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 240 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.67 -0.02 117 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.57 -0.02 113 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.47 -0.02 110 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.37 -0.02 106 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.12 -0.02 98 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.87 -0.03 89 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.62 -0.02 82 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.37 -0.03 74 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.12 -0.01 67 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.87 -0.03 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 -0.03 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 -0.03 46 0 436 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 -0.02 31 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.85 -0.02 25 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.62 -0.02 25 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.41 -0.02 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.02 23 0 125 0
29JUN26 8.50 C 0.15 0.16 0.15 0.15 -0.02 23 70 92 +70
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 8 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.87 -0.03 74 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.62 -0.02 67 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.37 -0.03 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.12 -0.02 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.87 -0.03 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.62 -0.03 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.37 -0.03 38 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.10 -0.02 27 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.33 -0.02 23 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 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 25 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 2.62 -0.02 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.37 -0.03 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.12 -0.02 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.87 -0.03 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.62 -0.03 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.37 -0.03 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.10 -0.02 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.15 -0.01 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 24 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.01 23 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 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.67 -0.02 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.57 -0.02 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.47 -0.02 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.37 -0.02 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.12 -0.02 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.87 -0.03 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.62 -0.02 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.37 -0.03 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.12 -0.02 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.87 -0.03 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 -0.03 33 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 -0.03 29 0 1,560 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 -0.03 21 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 -0.03 21 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 -0.03 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.02 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.03 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 -0.02 22 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.02 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 22 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 3.57 -0.02 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.47 -0.02 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.37 -0.02 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.12 -0.02 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.87 -0.03 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.62 -0.02 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.37 -0.03 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.12 -0.02 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.87 -0.03 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 -0.03 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 -0.03 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 -0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 0.00 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 0.00 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 3.47 -0.02 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.37 -0.02 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.12 -0.02 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.87 -0.03 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.62 -0.02 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.37 -0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.12 -0.02 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.87 -0.03 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 -0.02 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.45 -0.02 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 -0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.14 -0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.60 -0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.51 -0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 -0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 -0.01 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 70 11,281 +70
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 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 36 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 20 0 195 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 212 0
28MAY26 8.25 P 0.00 0.00 0.00 0.22 +0.01 19 0 140 0
28MAY26 8.50 P 0.00 0.00 0.00 0.40 +0.03 18 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.63 +0.02 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.88 +0.03 24 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 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 62 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 0.05 -0.01 21 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.32 -0.01 21 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 +0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.84 +0.01 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 0.00 21 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.18 +0.01 23 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.39 0.00 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.94 +0.01 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.16 +0.02 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.84 +0.01 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 0.00 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.98 +0.02 23 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.18 +0.01 23 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.38 +0.01 18 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.84 +0.01 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 0.02 -0.01 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1,502 0
29SEP26 7.25 P 0.12 0.12 0.12 0.12 0.00 22 10 1,310 -10
29SEP26 7.50 P 0.00 0.00 0.00 0.17 0.00 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 0.00 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 0.00 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.99 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 +0.02 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.84 +0.01 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 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
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 0.11 +0.01 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 +0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 +0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.53 +0.02 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 +0.02 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 +0.02 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.90 +0.02 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 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 0.00 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.01 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.19 +0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 +0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.58 +0.02 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.79 +0.02 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.01 +0.02 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 +0.02 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 +0.02 27 0 0 0
TOTAL PUT 10 10,119 -10
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$ 5.42
28MAY26 3.90 C 0.00 0.00 0.00 1.53 +0.03 66 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.43 +0.03 61 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.33 +0.04 57 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.24 +0.05 65 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.13 +0.05 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.03 +0.07 43 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.94 +0.07 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.83 +0.06 35 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.73 +0.06 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.64 +0.07 35 0 82 0
28MAY26 4.90 C 0.00 0.00 0.00 0.55 +0.07 35 0 530 0
28MAY26 5.00 C 0.43 0.43 0.43 0.45 +0.07 30 5 3,344 -5
28MAY26 5.25 C 0.22 0.26 0.22 0.24 +0.05 26 40 2,565 -30
28MAY26 5.50 C 0.09 0.12 0.08 0.10 +0.03 26 1,993 1,905 -234
28MAY26 5.75 C 0.03 0.03 0.03 0.04 +0.02 28 60 431 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 220 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 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 1.54 +0.04 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.43 +0.03 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.33 +0.04 42 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.24 +0.05 48 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 +0.06 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.03 +0.05 32 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.94 +0.06 37 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.84 +0.06 34 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 +0.06 30 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 +0.06 30 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.55 +0.06 27 0 243 0
29JUN26 5.00 C 0.42 0.42 0.42 0.46 +0.07 26 500 2,004 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 +0.04 23 0 935 0
29JUN26 5.50 C 0.12 0.12 0.12 0.13 +0.02 23 2 736 +2
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 1,267 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 728 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.54 +0.04 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.44 +0.04 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.34 +0.05 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.24 +0.05 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.14 +0.05 37 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.05 +0.07 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.95 +0.07 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.85 +0.07 32 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.75 +0.07 29 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.65 +0.06 26 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.56 +0.06 25 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.47 +0.05 23 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.29 +0.04 22 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.17 +0.03 22 0 94 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 +0.02 22 0 81 0
30JUL26 6.00 C 0.06 0.06 0.06 0.05 +0.01 23 2 602 +2
30JUL26 6.25 C 0.03 0.03 0.03 0.02 0.00 22 5 5 +5
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 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
28AUG26 4.20 C 0.00 0.00 0.00 1.25 +0.06 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.15 +0.06 36 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.05 +0.06 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.95 +0.06 31 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.85 +0.06 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.76 +0.06 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.58 +0.05 24 0 0 0
28AUG26 5.00 C 0.46 0.48 0.46 0.50 +0.04 24 67 68 +67
28AUG26 5.25 C 0.00 0.00 0.00 0.34 +0.05 23 0 100 0
28AUG26 5.50 C 0.00 0.00 0.00 0.22 +0.03 23 0 30 0
28AUG26 5.75 C 0.13 0.13 0.13 0.14 +0.02 24 4 154 +4
28AUG26 6.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 470 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 330 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 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 1.55 +0.05 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.45 +0.05 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.35 +0.06 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.25 +0.06 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 +0.06 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 +0.06 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 +0.05 27 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 +0.04 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 +0.05 24 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 +0.05 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 +0.05 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 +0.05 24 0 2,349 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 +0.03 24 0 1,018 0
29SEP26 5.50 C 0.24 0.24 0.24 0.28 +0.03 25 3 1,666 -3
29SEP26 5.75 C 0.17 0.17 0.17 0.20 +0.03 25 10 890 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 497 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 69 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 28 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 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.55 +0.05 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.45 +0.05 30 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.35 +0.05 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 +0.05 26 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 +0.05 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.05 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.95 +0.05 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.05 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 +0.04 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 +0.04 21 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 +0.04 22 0 2,457 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 +0.03 22 0 1,307 0
30DEC26 5.50 C 0.31 0.31 0.31 0.35 +0.03 22 1 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 +0.01 22 0 709 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.55 +0.05 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.45 +0.05 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.35 +0.05 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.25 +0.05 19 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 +0.05 18 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 +0.05 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 +0.05 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 +0.06 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.86 +0.05 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.79 +0.05 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 +0.05 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 +0.04 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 +0.03 21 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.42 +0.03 22 0 401 0
30MAR27 5.75 C 0.29 0.29 0.29 0.32 +0.02 22 5 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 22 0
30MAR27 6.25 C 0.16 0.18 0.16 0.19 +0.02 22 4 20 +4
30MAR27 6.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 2,701 32,186 -188
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 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 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 895 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,064 0
28MAY26 5.25 P 0.06 0.06 0.03 0.05 -0.02 23 320 1,010 +277
28MAY26 5.50 P 0.18 0.18 0.18 0.17 -0.03 25 24 160 +24
28MAY26 5.75 P 0.00 0.00 0.00 0.35 -0.07 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.59 -0.06 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 235 0
29JUN26 4.60 P 0.02 0.02 0.02 0.01 0.00 24 1 330 -1
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 757 0
29JUN26 4.80 P 0.02 0.02 0.02 0.02 -0.01 22 60 1,219 +20
29JUN26 4.90 P 0.04 0.04 0.04 0.04 -0.01 23 15 1,436 +15
29JUN26 5.00 P 0.05 0.05 0.05 0.05 -0.03 21 40 2,401 -40
29JUN26 5.25 P 0.14 0.14 0.14 0.13 -0.05 21 1 511 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.27 -0.06 21 0 968 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 -0.07 21 0 1,216 0
29JUN26 6.00 P 0.00 0.00 0.00 0.68 -0.06 21 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 -0.06 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.17 -0.06 24 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.42 -0.05 29 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.42 -0.05 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.41 -0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 366 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 498 0
30JUL26 5.00 P 0.10 0.10 0.08 0.08 -0.02 21 19 378 -19
30JUL26 5.25 P 0.16 0.16 0.16 0.17 -0.04 21 5 218 +5
30JUL26 5.50 P 0.00 0.00 0.00 0.30 -0.05 20 0 3 0
30JUL26 5.75 P 0.51 0.51 0.51 0.49 -0.07 22 30 30 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.93 -0.04 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.17 -0.06 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.42 -0.05 25 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 -0.01 23 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.07 -0.02 23 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.10 -0.01 23 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 265 0
28AUG26 5.25 P 0.00 0.00 0.00 0.23 -0.03 24 0 33 0
28AUG26 5.50 P 0.40 0.40 0.40 0.37 -0.05 24 4 38 +4
28AUG26 5.75 P 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.75 -0.05 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.97 -0.05 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.20 -0.05 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.44 -0.06 30 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.68 -0.06 31 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.92 -0.06 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.17 -0.06 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 25 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 25 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 25 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 179 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 25 0 3,771 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 24 0 306 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.02 25 0 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 2,360 0
29SEP26 5.25 P 0.33 0.33 0.33 0.30 -0.03 26 1 900 -1
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.04 26 0 351 0
29SEP26 5.75 P 0.61 0.61 0.61 0.60 -0.05 27 3 638 +3
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.06 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 -0.07 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 -0.07 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 -0.07 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 -0.07 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 -0.07 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.23 -0.07 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 -0.06 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 -0.06 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 -0.05 54 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 23 0 77 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.02 23 0 147 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.02 22 0 61 0
30DEC26 4.80 P 0.15 0.15 0.15 0.15 -0.03 23 1 142 +1
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.02 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 2,310 0
30DEC26 5.25 P 0.41 0.41 0.36 0.33 -0.04 23 102 1,536 -102
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.05 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.05 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 -0.06 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 -0.07 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 -0.07 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.73 -0.07 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 -0.07 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 -0.07 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 -0.07 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 -0.05 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 -0.06 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 0.00 23 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 -0.01 23 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.01 23 0 252 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.01 22 0 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.01 23 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 -0.02 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 -0.02 22 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.02 23 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 47 0
30MAR27 5.25 P 0.41 0.41 0.41 0.38 -0.03 23 10 30 +10
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.67 -0.05 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 -0.06 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 -0.06 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 -0.07 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 -0.07 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.73 -0.07 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.98 -0.07 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.23 -0.07 32 0 0 0
TOTAL PUT 636 33,672 +227
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$ 27.12
28MAY26 17.50 C 0.00 0.00 0.00 9.63 -0.58 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.13 -0.59 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.63 -0.59 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.13 -0.59 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.64 -0.58 67 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.14 -0.58 62 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.14 -0.58 53 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.14 -0.58 43 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.14 -0.58 34 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.16 -0.58 35 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.20 -0.61 31 0 1,049 0
28MAY26 26.00 C 0.00 0.00 0.00 1.42 -0.50 34 0 358 0
28MAY26 27.00 C 0.97 0.97 0.82 0.83 -0.41 35 8 317 +7
28MAY26 28.00 C 0.60 0.60 0.45 0.45 -0.32 36 172 383 +82
28MAY26 29.00 C 0.35 0.35 0.27 0.23 -0.21 37 82 924 -58
28MAY26 30.00 C 0.22 0.22 0.17 0.10 -0.13 36 51 389 +8
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 282 0
28MAY26 32.00 C 0.10 0.10 0.10 0.02 -0.03 38 74 593 +59
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 12.13 -0.58 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.63 -0.58 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.13 -0.58 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.63 -0.58 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.13 -0.58 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.63 -0.58 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.13 -0.59 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.63 -0.59 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.13 -0.59 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.64 -0.58 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.14 -0.58 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.14 -0.58 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.14 -0.59 34 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.18 -0.66 36 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.29 -0.56 36 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.49 -0.54 35 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 1.85 -0.48 36 0 219 0
29JUN26 27.00 C 0.00 0.00 0.00 1.35 -0.43 36 0 274 0
29JUN26 28.00 C 1.05 1.05 0.94 0.98 -0.35 37 101 311 -6
29JUN26 29.00 C 0.69 0.69 0.69 0.68 -0.30 37 30 1,190 +30
29JUN26 30.00 C 0.51 0.52 0.51 0.46 -0.24 37 92 267 +59
29JUN26 31.00 C 0.00 0.00 0.00 0.30 -0.18 36 0 2,334 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.14 36 0 581 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.10 36 0 130 0
29JUN26 34.00 C 0.21 0.21 0.21 0.07 -0.07 36 2 136 +2
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 138 0
29JUN26 36.00 C 0.16 0.16 0.16 0.03 -0.03 37 2 171 -2
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.63 -0.58 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.13 -0.59 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.63 -0.59 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.13 -0.59 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.64 -0.58 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.14 -0.58 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.15 -0.58 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.20 -0.57 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.32 -0.52 37 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.55 -0.53 37 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.86 -0.51 37 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.29 -0.46 37 0 30 0
30JUL26 27.00 C 1.85 1.85 1.85 1.80 -0.43 37 20 67 +20
30JUL26 28.00 C 1.45 1.45 1.43 1.41 -0.39 37 41 74 +37
30JUL26 29.00 C 1.10 1.10 1.10 1.10 -0.34 37 30 80 0
30JUL26 30.00 C 0.88 0.88 0.88 0.84 -0.28 38 30 58 +30
30JUL26 31.00 C 0.00 0.00 0.00 0.62 -0.24 37 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.45 -0.20 37 0 33 0
30JUL26 33.00 C 0.00 0.00 0.00 0.33 -0.16 37 0 5 0
30JUL26 34.00 C 0.00 0.00 0.00 0.24 -0.12 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.17 -0.10 37 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.12 -0.08 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 -0.06 37 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 7.64 -0.58 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.15 -0.58 38 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.20 -0.58 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.23 -0.56 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.55 -0.44 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.85 -0.52 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.21 -0.51 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.67 -0.48 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.18 -0.46 38 0 15 0
28AUG26 28.00 C 1.87 1.87 1.87 1.78 -0.43 38 6 6 +6
28AUG26 29.00 C 0.00 0.00 0.00 1.46 -0.38 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.18 -0.32 38 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.94 -0.27 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.73 -0.25 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.57 -0.21 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.44 -0.17 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.34 -0.15 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.26 -0.12 38 0 4 0
28AUG26 37.00 C 0.37 0.37 0.37 0.20 -0.10 38 3 3 +3
29SEP26 17.50 C 0.00 0.00 0.00 9.63 -0.58 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.13 -0.59 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.64 -0.58 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.14 -0.59 36 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.67 -0.57 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.15 -0.63 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.25 -0.55 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.52 -0.48 38 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.80 -0.44 38 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.14 -0.41 38 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.54 -0.48 38 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.97 -0.48 37 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.49 -0.45 37 0 1,127 0
29SEP26 28.00 C 2.09 2.09 2.09 2.10 -0.41 38 30 411 +30
29SEP26 29.00 C 1.76 1.77 1.76 1.77 -0.37 38 90 90 +58
29SEP26 30.00 C 1.52 1.52 1.48 1.50 -0.32 39 25 72 +15
29SEP26 31.00 C 0.00 0.00 0.00 1.23 -0.30 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.00 -0.26 38 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.82 -0.22 38 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 -0.20 38 0 67 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 -0.17 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.15 38 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.13 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 -0.11 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 -0.10 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.08 38 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.07 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.71 -0.57 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.26 -0.57 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.64 -0.58 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.21 -0.56 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.85 -0.50 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.45 -0.63 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.66 -0.50 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.97 -0.50 35 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.34 -0.48 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.90 -0.30 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.33 -0.32 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.84 -0.29 39 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 3.28 -0.38 37 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 2.88 -0.37 38 0 154 0
30DEC26 29.00 C 2.71 2.71 2.71 2.52 -0.36 38 15 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.21 -0.35 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.95 -0.33 38 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.73 -0.31 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.54 -0.24 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.32 -0.24 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.15 -0.20 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.19 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.85 -0.15 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.74 -0.12 39 0 3 0
30DEC26 39.00 C 0.80 0.80 0.80 0.62 -0.13 39 1 52 +1
30MAR27 17.50 C 0.00 0.00 0.00 9.79 -0.52 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.38 -0.52 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.93 -0.56 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.54 -0.55 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.16 -0.54 34 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.80 -0.52 34 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.15 -0.45 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.48 -0.46 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.87 -0.45 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.33 -0.42 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.80 -0.41 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.47 -0.25 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.90 -0.36 37 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.51 -0.38 37 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.17 -0.35 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.86 -0.34 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.59 -0.31 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.29 -0.35 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.08 -0.30 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.90 -0.23 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.70 -0.22 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.46 -0.20 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.34 -0.14 39 0 15 0
TOTAL CALL 905 16,549 +381
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 333 0
28MAY26 23.00 P 0.06 0.06 0.06 0.04 0.00 37 10 261 -10
28MAY26 24.00 P 0.14 0.14 0.14 0.12 +0.02 37 10 447 +5
28MAY26 25.00 P 0.26 0.32 0.26 0.29 +0.07 36 35 389 +26
28MAY26 26.00 P 0.56 0.66 0.56 0.62 +0.15 37 46 453 +17
28MAY26 27.00 P 1.00 1.22 1.00 1.12 +0.27 38 119 698 +31
28MAY26 28.00 P 1.60 1.84 1.60 1.79 +0.36 39 68 622 +32
28MAY26 29.00 P 2.60 2.80 2.45 2.60 +0.43 40 39 230 +31
28MAY26 30.00 P 0.00 0.00 0.00 3.42 +0.48 37 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 4.36 +0.52 36 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.50 +0.57 59 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.49 +0.58 65 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.47 +0.59 70 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.45 +0.59 74 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.44 +0.62 79 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 10.44 +0.68 84 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.45 +0.61 91 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.44 +0.61 95 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 38 0 245 0
29JUN26 21.00 P 0.10 0.10 0.10 0.06 0.00 37 10 243 +10
29JUN26 22.00 P 0.00 0.00 0.00 0.12 0.00 36 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 510 0
29JUN26 24.00 P 0.00 0.00 0.00 0.45 +0.07 37 0 570 0
29JUN26 25.00 P 0.00 0.00 0.00 0.74 +0.12 37 0 272 0
29JUN26 26.00 P 1.11 1.24 1.08 1.14 +0.18 37 105 557 +37
29JUN26 27.00 P 1.66 1.66 1.63 1.63 +0.23 36 60 369 +20
29JUN26 28.00 P 2.20 2.40 2.20 2.25 +0.29 37 50 392 +50
29JUN26 29.00 P 2.80 3.00 2.80 3.01 +0.39 39 48 3,362 +38
29JUN26 30.00 P 3.60 3.80 3.60 3.63 +0.38 33 20 231 +20
29JUN26 31.00 P 0.00 0.00 0.00 4.56 +0.29 36 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.62 +0.47 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.59 +0.51 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.52 +0.48 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.48 +0.57 50 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.45 +0.58 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.44 +0.61 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.45 +0.61 59 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.44 +0.61 62 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.42 +0.63 63 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.41 +0.57 65 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 0.00 37 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 18 0
30JUL26 23.00 P 0.50 0.50 0.50 0.50 +0.07 38 20 160 +5
30JUL26 24.00 P 0.00 0.00 0.00 0.76 +0.10 38 0 60 0
30JUL26 25.00 P 1.07 1.11 1.07 1.10 +0.14 37 7 16 +7
30JUL26 26.00 P 0.00 0.00 0.00 1.53 +0.19 37 0 18 0
30JUL26 27.00 P 0.00 0.00 0.00 2.04 +0.24 37 0 28 0
30JUL26 28.00 P 2.74 2.74 2.66 2.65 +0.28 38 24 58 +24
30JUL26 29.00 P 3.20 3.40 3.20 3.35 +0.34 38 20 62 +17
30JUL26 30.00 P 3.80 4.20 3.80 3.95 +0.25 35 26 40 +26
30JUL26 31.00 P 4.60 5.00 4.60 4.77 +0.30 36 59 99 +59
30JUL26 32.00 P 5.60 5.80 5.60 5.62 +0.32 36 20 71 +20
30JUL26 33.00 P 0.00 0.00 0.00 6.74 +0.45 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.69 +0.51 46 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.63 +0.54 48 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.57 +0.56 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.53 +0.60 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
28AUG26 22.00 P 0.52 0.52 0.52 0.50 +0.04 38 2 8 +2
28AUG26 23.00 P 0.00 0.00 0.00 0.74 +0.09 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 1.04 +0.12 38 0 1 0
28AUG26 25.00 P 1.34 1.34 1.34 1.41 +0.16 38 1 1 +1
28AUG26 26.00 P 0.00 0.00 0.00 1.85 +0.19 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.37 +0.22 38 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 2.98 +0.27 39 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 3.62 +0.27 39 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 4.30 +0.17 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.22 +0.34 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.05 +0.37 42 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.92 +0.40 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.83 +0.44 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.75 +0.47 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.67 +0.49 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.60 +0.50 47 0 0 0
29SEP26 17.50 P 0.13 0.13 0.13 0.08 0.00 38 5 5 +5
29SEP26 18.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 0.00 38 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 0.00 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 44 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 +0.03 38 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 +0.06 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.29 +0.12 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.68 +0.15 38 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.14 +0.18 38 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.67 +0.21 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.28 +0.27 39 0 395 0
29SEP26 29.00 P 3.99 3.99 3.99 3.95 +0.31 39 6 149 -2
29SEP26 30.00 P 0.00 0.00 0.00 4.69 +0.35 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.45 +0.32 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.26 +0.36 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.11 +0.39 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.98 +0.41 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.90 +0.45 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.80 +0.46 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.72 +0.47 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.65 +0.50 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.59 +0.53 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.48 +0.47 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.45 +0.50 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.02 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 +0.03 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 +0.03 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.04 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.04 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 +0.07 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 +0.07 39 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.10 39 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.93 +0.13 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.36 +0.15 39 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.87 +0.18 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.42 +0.21 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.02 +0.24 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.67 +0.27 40 0 166 0
30DEC26 30.00 P 5.37 5.37 5.37 5.34 +0.26 40 15 185 +15
30DEC26 31.00 P 0.00 0.00 0.00 6.08 +0.32 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.83 +0.32 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.64 +0.37 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.46 +0.37 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.32 +0.41 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.20 +0.42 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.10 +0.45 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.03 +0.47 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.96 +0.48 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.04 39 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.05 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.04 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.85 +0.06 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.97 +0.07 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 +0.08 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.59 +0.12 39 0 2 0
30MAR27 23.00 P 1.87 1.87 1.87 1.95 +0.12 39 1 6 +1
30MAR27 24.00 P 0.00 0.00 0.00 2.37 +0.18 39 0 13 0
30MAR27 25.00 P 2.88 2.88 2.83 2.84 +0.18 39 2 16 +2
30MAR27 26.00 P 0.00 0.00 0.00 3.36 +0.21 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 3.88 +0.22 39 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.49 +0.25 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.14 +0.28 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.84 +0.35 40 0 1 0
30MAR27 31.00 P 6.53 6.53 6.53 6.54 +0.31 41 1 1 +1
30MAR27 32.00 P 7.33 7.33 7.33 7.11 +0.16 39 1 1 +1
30MAR27 33.00 P 0.00 0.00 0.00 8.05 +0.34 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.86 +0.39 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.69 +0.40 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.53 +0.41 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.41 +0.44 43 0 0 0
TOTAL PUT 830 16,890 +491
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 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.55 0.00 37 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 0.00 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.32 0.00 12 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 0.00 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 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 130 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 124 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 119 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 112 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 105 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 96 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 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 78 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 76 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 0.00 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 0.00 23 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 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.67 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 0.00 22 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 0.01 -0.01 20 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 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 20 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 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 0.00 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 0.86 -0.01 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 0.57 -0.01 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 0.21 -0.01 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 0.01 -0.01 20 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 24 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 0.00 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 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 0.00 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 2.27 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.06 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 0.00 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 0.05 -0.01 21 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 72 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 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 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 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 58 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 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 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 0.05 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.01 21 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 0.28 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 -0.01 21 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 30 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 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 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 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 0.00 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.77
28MAY26 1.95 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.13 0.00 34 0 5 0
28MAY26 2.80 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 68 0
28MAY26 3.10 C 0.01 0.01 0.01 0.01 0.00 35 2 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.93 -0.01 52 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.68 -0.01 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.49 -0.01 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.13 -0.01 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29JUN26 3.00 C 0.07 0.07 0.07 0.07 0.00 35 62 64 +62
29JUN26 3.10 C 0.00 0.00 0.00 0.04 -0.01 33 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 0.00 35 0 45 0
29JUN26 3.30 C 0.02 0.02 0.02 0.02 0.00 35 5 62 +5
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 56 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30JUL26 1.95 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.79 -0.01 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.69 -0.02 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.60 -0.01 36 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.51 -0.02 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.35 -0.02 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.06 0.00 35 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 +0.01 37 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 35 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 34 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
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 40 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.84 -0.02 33 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.80 -0.02 39 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.70 -0.02 34 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 36 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 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.85 -0.02 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29SEP26 3.00 C 0.17 0.18 0.17 0.16 0.00 35 31 31 +31
29SEP26 3.10 C 0.00 0.00 0.00 0.13 0.00 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 0.00 36 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 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 0.00 37 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 0.03 0.03 0.03 0.01 0.00 31 3 4 +3
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 36 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 39 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 42 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 45 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 0.88 -0.02 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 -0.02 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 -0.01 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 0.00 38 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30DEC26 3.00 C 0.26 0.26 0.26 0.25 0.00 37 4 16 +4
30DEC26 3.10 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 0.00 37 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 0.10 -0.01 37 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 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 30 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 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0.92 -0.01 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.67 -0.01 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 0.00 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.01 37 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 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 0.00 38 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 38 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 35 0 0 0
TOTAL CALL 107 2,411 +105
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 31 0 64 0
28MAY26 2.80 P 0.09 0.09 0.09 0.11 +0.02 36 25 74 +25
28MAY26 2.90 P 0.00 0.00 0.00 0.17 0.00 35 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.25 0.00 36 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.34 0.00 37 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.43 0.00 0 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.53 0.00 0 0 0 -9
28MAY26 3.40 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.93 0.00 0 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 0.02 -0.01 33 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 +0.01 35 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 +0.01 35 0 8 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 +0.01 35 0 44 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 0.00 35 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 +0.01 36 0 122 0
29JUN26 3.20 P 0.00 0.00 0.00 0.45 +0.01 34 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.55 +0.02 39 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.64 0.00 39 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.84 +0.01 46 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.94 +0.01 50 0 100 0
29JUN26 3.80 P 0.00 0.00 0.00 1.04 +0.01 54 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 1.14 +0.01 57 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.24 +0.01 60 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.34 +0.01 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.44 +0.01 66 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.54 +0.01 69 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.64 +0.01 72 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.74 +0.01 75 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.84 +0.01 78 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.94 +0.01 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.04 +0.02 83 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.14 +0.02 85 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.24 +0.02 88 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.49 +0.02 94 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 0.00 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 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 37 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 +0.01 34 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 +0.02 36 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.26 +0.01 36 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.32 +0.01 35 0 3 0
30JUL26 3.10 P 0.00 0.00 0.00 0.40 +0.02 36 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.56 +0.01 35 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.74 +0.01 35 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.14 +0.01 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.24 +0.01 50 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.34 +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 0.00 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 34 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28AUG26 2.50 P 0.09 0.09 0.09 0.09 0.00 34 2 2 +2
28AUG26 2.60 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.35 +0.01 36 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.58 +0.01 36 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.75 +0.01 35 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.85 +0.02 38 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.94 +0.01 37 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.04 +0.01 39 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.14 +0.01 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 +0.01 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 +0.01 34 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 +0.01 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 0.00 33 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 +0.01 34 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 +0.01 34 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.53 +0.02 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 +0.01 33 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 +0.02 34 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 +0.01 33 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.86 +0.01 33 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.01 33 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 +0.02 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.14 +0.01 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.24 +0.01 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.34 +0.01 38 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.44 +0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.54 +0.01 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.64 +0.01 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.74 +0.01 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.84 +0.01 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.94 +0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.04 +0.02 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.14 +0.02 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.24 +0.02 55 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.49 +0.02 59 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 35 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 35 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 0.38 +0.01 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 0.00 34 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.51 +0.01 35 0 64 0
30DEC26 3.20 P 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 +0.01 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 +0.02 35 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.82 +0.02 35 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.90 +0.01 34 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.99 +0.02 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 +0.01 33 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 +0.02 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 +0.02 35 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.36 +0.02 37 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.45 +0.02 36 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 +0.02 38 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.64 +0.01 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.74 +0.01 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.84 +0.01 40 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.94 +0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.04 +0.02 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.14 +0.02 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.24 +0.02 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.49 +0.02 49 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 2.50 P 0.20 0.20 0.20 0.23 +0.01 36 11 11 +11
30MAR27 2.60 P 0.00 0.00 0.00 0.27 0.00 35 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 35 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 0.56 +0.01 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.63 +0.01 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.70 +0.01 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.78 +0.01 35 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.86 +0.01 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 +0.01 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.02 +0.01 35 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.11 +0.01 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.20 +0.02 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 +0.01 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 +0.02 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 +0.02 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.58 +0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.67 +0.02 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.76 +0.02 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.85 +0.01 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
TOTAL PUT 38 3,388 +29
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$ 22.74
28MAY26 10.50 C 0.00 0.00 0.00 12.30 +0.08 162 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 11.84 +0.12 170 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 11.35 +0.13 164 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 10.79 +0.07 130 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 10.33 +0.11 139 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 9.88 +0.16 145 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 9.32 +0.10 120 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 8.97 +0.25 146 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.42 +0.20 128 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.86 +0.14 108 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 7.27 +0.01 68 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 6.97 +0.25 112 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 6.26 0.00 0 0 160 0
28MAY26 17.00 C 5.76 5.76 5.76 5.94 +0.21 92 1 140 0
28MAY26 17.50 C 0.00 0.00 0.00 5.43 +0.19 84 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 4.91 +0.16 74 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 4.28 +0.03 42 2 108 0
28MAY26 19.00 C 0.00 0.00 0.00 3.91 +0.14 60 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 3.34 +0.05 45 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 2.86 +0.02 42 0 294 0
28MAY26 21.00 C 0.00 0.00 0.00 2.04 +0.07 43 0 644 0
28MAY26 22.00 C 1.28 1.28 1.28 1.33 +0.05 42 1 292 +1
28MAY26 23.00 C 0.72 0.89 0.72 0.80 +0.01 42 50 346 -24
28MAY26 24.00 C 0.51 0.55 0.50 0.45 -0.01 43 46 492 -36
28MAY26 25.00 C 0.26 0.35 0.26 0.23 -0.01 43 23 529 +7
28MAY26 26.00 C 0.18 0.18 0.18 0.11 -0.01 43 1 248 +1
28MAY26 27.00 C 0.11 0.12 0.10 0.05 0.00 43 12 302 +12
28MAY26 28.00 C 0.06 0.06 0.06 0.02 0.00 43 4 174 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 12.48 +0.26 151 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.99 +0.27 144 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.43 +0.21 128 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 10.81 +0.09 96 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.50 +0.28 123 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.88 +0.16 100 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 9.50 +0.28 110 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.97 +0.25 100 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.52 +0.29 99 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.90 +0.16 80 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.41 +0.15 76 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 6.99 +0.23 78 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 6.34 +0.06 56 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 5.97 +0.16 66 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.45 +0.16 59 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 4.99 +0.16 58 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 4.51 +0.16 54 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 4.05 +0.14 51 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.50 +0.07 43 0 1,900 0
29JUN26 20.00 C 0.00 0.00 0.00 3.08 +0.06 42 0 857 0
29JUN26 21.00 C 0.00 0.00 0.00 2.30 +0.03 41 0 206 0
29JUN26 22.00 C 0.00 0.00 0.00 1.71 +0.03 42 0 300 0
29JUN26 23.00 C 1.26 1.26 1.26 1.26 +0.04 43 8 303 0
29JUN26 24.00 C 0.86 1.00 0.86 0.90 +0.02 44 23 362 +20
29JUN26 25.00 C 0.75 0.75 0.66 0.61 0.00 44 4 928 +3
29JUN26 26.00 C 0.00 0.00 0.00 0.40 0.00 43 0 471 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 0.00 43 0 218 0
29JUN26 28.00 C 0.26 0.26 0.26 0.16 0.00 43 1 388 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 0.00 43 0 357 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 44 0 78 0
29JUN26 31.00 C 0.12 0.12 0.12 0.04 0.00 44 15 56 +15
29JUN26 32.00 C 0.10 0.10 0.10 0.03 0.00 45 8 11 +8
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 46 0 40 0
29JUN26 34.00 C 0.07 0.07 0.07 0.01 0.00 45 1 67 -1
30JUL26 16.00 C 0.00 0.00 0.00 6.99 +0.23 66 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.50 +0.22 62 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.00 +0.19 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.52 +0.21 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.05 +0.20 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.60 +0.18 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.17 +0.17 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.77 +0.14 47 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.29 +0.03 43 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.60 +0.06 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.05 +0.05 43 0 46 0
30JUL26 23.00 C 0.00 0.00 0.00 1.60 +0.03 43 0 92 0
30JUL26 24.00 C 0.00 0.00 0.00 1.25 +0.01 44 0 65 0
30JUL26 25.00 C 0.97 0.98 0.97 0.95 +0.01 44 7 102 -6
30JUL26 26.00 C 0.00 0.00 0.00 0.71 +0.01 44 0 130 0
30JUL26 27.00 C 0.61 0.62 0.61 0.52 0.00 44 15 33 -7
30JUL26 28.00 C 0.00 0.00 0.00 0.38 0.00 43 0 74 0
30JUL26 29.00 C 0.00 0.00 0.00 0.28 0.00 44 0 82 0
30JUL26 30.00 C 0.00 0.00 0.00 0.20 0.00 44 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.14 0.00 44 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 0.15 0.16 0.15 0.05 0.00 44 21 84 +21
28AUG26 16.50 C 0.00 0.00 0.00 6.53 +0.25 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.05 +0.23 53 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.59 +0.22 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.15 +0.20 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.69 +0.15 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.30 +0.16 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.88 +0.06 44 2 2 +2
28AUG26 20.00 C 0.00 0.00 0.00 3.49 +0.02 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.86 +0.04 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.34 +0.05 43 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 1.92 +0.03 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.57 +0.03 44 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 1.25 0.00 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.98 0.00 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.76 0.00 44 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.60 0.00 44 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.46 0.00 43 0 34 0
28AUG26 30.00 C 0.00 0.00 0.00 0.35 0.00 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.21 0.00 44 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 12.48 +0.25 100 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.99 +0.26 95 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.46 +0.23 88 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.96 +0.23 83 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.50 +0.28 81 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.96 +0.24 74 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.50 +0.28 72 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.97 +0.25 66 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.52 +0.29 65 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.95 +0.21 57 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.47 +0.21 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 7.00 +0.22 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.53 +0.15 50 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 6.05 +0.12 47 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.68 +0.21 48 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 5.26 +0.19 47 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.79 +0.11 44 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.46 +0.14 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 4.15 +0.26 45 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 3.69 0.00 42 0 110 0
29SEP26 21.00 C 0.00 0.00 0.00 3.05 -0.05 41 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 2.60 +0.04 42 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 2.18 +0.04 43 0 194 0
29SEP26 24.00 C 1.82 1.82 1.82 1.82 +0.03 43 14 881 -14
29SEP26 25.00 C 0.00 0.00 0.00 1.51 +0.01 43 0 122 0
29SEP26 26.00 C 0.00 0.00 0.00 1.23 0.00 43 0 72 0
29SEP26 27.00 C 0.00 0.00 0.00 1.00 -0.01 43 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.80 -0.01 43 0 167 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 -0.01 43 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.52 0.00 43 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 -0.01 43 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 0.00 43 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 0.00 43 0 46 0
29SEP26 34.00 C 0.35 0.37 0.35 0.20 -0.01 43 21 81 +21
30DEC26 10.50 C 0.00 0.00 0.00 12.48 +0.25 78 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.99 +0.26 74 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.46 +0.23 69 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 10.96 +0.23 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.50 +0.28 63 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 9.97 +0.25 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.50 +0.27 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.98 +0.24 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.53 +0.23 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.10 +0.22 50 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.56 +0.10 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 7.24 +0.18 47 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.84 +0.18 47 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.45 +0.17 46 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 6.08 +0.17 46 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.67 +0.10 44 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 5.35 +0.13 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.03 +0.13 44 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.72 +0.14 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.43 +0.13 44 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.78 +0.07 42 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 3.30 +0.06 42 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.90 +0.02 42 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.53 +0.02 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 2.20 0.00 43 0 81 0
30DEC26 26.00 C 1.90 1.90 1.90 1.89 -0.01 43 12 25 +12
30DEC26 27.00 C 0.00 0.00 0.00 1.62 -0.01 42 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.40 0.00 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.19 0.00 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.02 -0.01 42 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.87 0.00 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.74 -0.01 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 0.00 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 0.00 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.48 +0.25 66 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.99 +0.26 62 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.46 +0.23 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.96 +0.19 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.50 +0.18 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.00 +0.12 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.59 +0.14 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.15 +0.12 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.79 +0.17 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.31 +0.09 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 7.94 +0.12 46 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.59 +0.15 46 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 7.22 +0.15 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.86 +0.15 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.50 +0.14 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 6.14 +0.08 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.82 -0.02 44 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.54 +0.17 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 5.26 +0.14 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.97 +0.14 44 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.44 +0.03 43 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.96 +0.10 43 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.47 +0.04 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 3.12 +0.03 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.78 0.00 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.45 -0.01 42 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 2.18 -0.01 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.92 -0.01 42 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.71 0.00 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.50 -0.01 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.32 -0.01 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.17 -0.01 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.02 -0.01 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 -0.01 42 0 5 0
TOTAL CALL 292 23,909 +35
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 104 0
28MAY26 17.50 P 0.02 0.02 0.02 0.01 0.00 50 9 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 290 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 45 0 601 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 223 0
28MAY26 19.50 P 0.08 0.08 0.08 0.06 -0.01 43 1 331 -1
28MAY26 20.00 P 0.13 0.13 0.10 0.10 -0.01 42 81 515 -7
28MAY26 21.00 P 0.23 0.26 0.22 0.25 -0.03 42 25 486 -11
28MAY26 22.00 P 0.56 0.56 0.49 0.54 -0.05 41 44 462 +13
28MAY26 23.00 P 1.03 1.03 0.92 1.03 -0.06 42 91 414 +8
28MAY26 24.00 P 1.61 1.62 1.61 1.70 -0.07 44 2 328 0
28MAY26 25.00 P 0.00 0.00 0.00 2.44 -0.14 41 0 292 0
28MAY26 26.00 P 0.00 0.00 0.00 3.39 -0.09 47 0 139 0
28MAY26 27.00 P 0.00 0.00 0.00 4.35 -0.06 52 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.26 -0.11 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.26 -0.10 0 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 7.26 -0.08 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.26 -0.08 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.26 -0.08 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.26 -0.08 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.26 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 45 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 45 0 3,270 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 460 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 44 0 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 317 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 205 0
29JUN26 19.00 P 0.28 0.28 0.28 0.28 -0.02 42 1 286 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.38 -0.01 42 0 234 0
29JUN26 20.00 P 0.48 0.48 0.48 0.51 -0.01 43 13 883 0
29JUN26 21.00 P 0.00 0.00 0.00 0.83 -0.02 42 2 312 +2
29JUN26 22.00 P 0.00 0.00 0.00 1.26 -0.05 42 0 373 0
29JUN26 23.00 P 0.00 0.00 0.00 1.83 -0.06 43 0 259 0
29JUN26 24.00 P 0.00 0.00 0.00 2.53 -0.06 44 0 154 0
29JUN26 25.00 P 0.00 0.00 0.00 3.27 -0.09 44 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 4.09 -0.12 44 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 4.98 -0.11 46 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 5.97 -0.04 51 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 6.93 -0.02 54 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.75 -0.12 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.60 -0.24 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.54 -0.26 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.66 -0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.67 -0.08 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 26 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 100 0
30JUL26 17.50 P 0.00 0.00 0.00 0.25 -0.01 44 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.32 -0.01 43 0 61 0
30JUL26 18.50 P 0.00 0.00 0.00 0.42 -0.01 43 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.52 -0.02 43 0 40 0
30JUL26 19.50 P 0.00 0.00 0.00 0.64 -0.02 42 0 33 0
30JUL26 20.00 P 0.73 0.73 0.73 0.79 -0.03 42 5 29 0
30JUL26 21.00 P 1.15 1.15 1.15 1.16 -0.03 42 9 81 0
30JUL26 22.00 P 1.62 1.62 1.56 1.61 -0.07 42 11 77 0
30JUL26 23.00 P 2.18 2.18 2.18 2.20 -0.05 43 2 48 +2
30JUL26 24.00 P 2.72 2.72 2.72 2.86 -0.10 44 15 85 +15
30JUL26 25.00 P 0.00 0.00 0.00 3.61 -0.06 45 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 4.25 -0.22 41 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.09 -0.22 41 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 5.97 -0.22 42 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 6.93 -0.15 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.76 -0.24 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.73 -0.21 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.63 -0.26 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.66 -0.20 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.67 -0.15 0 0 0 0
28AUG26 16.50 P 0.26 0.26 0.26 0.23 -0.01 44 4 55 +4
28AUG26 17.00 P 0.00 0.00 0.00 0.30 -0.01 43 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.48 -0.02 43 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.71 -0.03 43 0 2 0
28AUG26 19.50 P 0.00 0.00 0.00 0.86 -0.03 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.02 -0.03 42 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 1.41 -0.04 42 0 2 0
28AUG26 22.00 P 0.00 0.00 0.00 1.89 -0.05 42 0 3 0
28AUG26 23.00 P 0.00 0.00 0.00 2.47 -0.05 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.12 -0.04 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.80 -0.10 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.65 -0.07 46 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 5.36 -0.14 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.17 -0.18 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.05 -0.18 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.98 -0.14 45 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.86 -0.18 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.79 -0.18 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 44 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 -0.02 43 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.01 43 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 -0.02 43 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 -0.04 42 0 129 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 -0.04 42 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.89 -0.02 42 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.05 -0.02 42 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 1.21 -0.06 42 0 66 0
29SEP26 21.00 P 0.00 0.00 0.00 1.62 -0.06 42 0 66 0
29SEP26 22.00 P 0.00 0.00 0.00 2.13 -0.05 42 0 43 0
29SEP26 23.00 P 2.69 2.69 2.69 2.70 -0.08 42 12 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 3.36 -0.04 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.05 -0.06 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.76 -0.11 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.50 -0.16 42 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.32 -0.17 42 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.18 -0.17 43 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.07 -0.16 43 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 8.97 -0.16 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.87 -0.17 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.80 -0.17 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.67 -0.25 0 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 0.00 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 0.00 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 0.00 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 0.00 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.01 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.01 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 -0.01 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.01 42 0 161 0
30DEC26 16.50 P 0.69 0.69 0.69 0.62 -0.04 42 2 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 -0.03 42 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 -0.01 42 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.03 42 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.15 -0.05 41 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.32 -0.05 41 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.50 -0.03 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.71 -0.03 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.15 -0.04 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.66 -0.04 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.23 -0.05 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.85 -0.06 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.50 -0.11 41 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.20 -0.13 41 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.96 -0.14 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.74 -0.16 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.56 -0.16 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.40 -0.16 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.26 -0.17 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.16 -0.15 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.05 -0.16 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.96 -0.16 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 42 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 0.15 -0.01 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 -0.01 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 -0.01 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 -0.02 42 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 -0.01 42 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.56 -0.02 42 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.66 -0.03 42 0 215 0
30MAR27 16.00 P 0.77 0.77 0.77 0.76 -0.04 42 1 38 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.08 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 -0.04 41 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 0.00 42 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 -0.04 41 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.50 -0.04 41 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.68 -0.04 41 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 -0.04 41 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.10 -0.03 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.57 -0.03 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.09 -0.04 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.67 -0.05 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.29 -0.05 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.99 -0.03 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.61 -0.08 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.42 -0.04 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.09 -0.14 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.88 -0.16 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.69 -0.17 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.53 -0.16 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.39 -0.16 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.26 -0.17 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.14 -0.18 41 0 0 0
TOTAL PUT 330 28,000 +27
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$ 10.47
28MAY26 7.25 C 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.48 -0.13 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.22 -0.13 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.99 -0.12 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.74 -0.14 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.51 -0.13 42 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 1.28 -0.13 42 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.06 -0.13 41 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.87 -0.11 42 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.69 -0.11 42 0 117 0
28MAY26 10.50 C 0.31 0.31 0.31 0.41 -0.09 42 2 224 0
28MAY26 11.00 C 0.19 0.22 0.19 0.21 -0.07 41 17 139 +2
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 52 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.58 -0.13 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.49 -0.12 109 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.26 -0.10 117 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.00 -0.11 104 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.75 -0.11 97 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.50 -0.11 91 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.25 -0.11 85 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.01 -0.10 84 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.77 -0.09 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.50 -0.11 68 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.24 -0.12 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.02 -0.09 65 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.76 -0.11 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.50 -0.12 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.25 -0.10 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.04 -0.08 49 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.80 -0.09 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.54 -0.12 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 -0.12 38 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 1.13 -0.10 38 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.95 -0.10 38 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.80 -0.08 39 0 88 0
29JUN26 10.50 C 0.00 0.00 0.00 0.52 -0.07 38 0 275 0
29JUN26 11.00 C 0.35 0.35 0.35 0.35 -0.05 39 2 315 +2
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 66 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 65 0
29JUN26 13.50 C 0.04 0.04 0.04 0.03 0.00 41 1 16 +1
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.26 -0.10 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.03 -0.08 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.77 -0.10 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.51 -0.11 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.30 -0.07 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.04 -0.08 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.85 -0.05 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.64 -0.05 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.44 -0.05 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.25 -0.06 40 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 1.07 -0.07 39 0 14 0
30JUL26 10.00 C 0.79 0.82 0.79 0.93 -0.07 39 30 52 +30
30JUL26 10.50 C 0.69 0.69 0.69 0.67 -0.06 38 7 60 0
30JUL26 11.00 C 0.48 0.48 0.48 0.49 -0.05 39 5 114 0
30JUL26 11.50 C 0.35 0.35 0.33 0.34 -0.04 38 3 15 -2
30JUL26 12.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 25 0
30JUL26 12.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 30 0
30JUL26 13.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 0.00 39 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.26 -0.11 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.04 -0.08 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.80 -0.08 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.56 -0.06 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.33 -0.04 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.12 -0.04 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.89 -0.05 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.69 -0.05 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.50 -0.07 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.33 -0.07 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.18 -0.08 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.05 -0.07 39 0 31 0
28AUG26 10.50 C 0.00 0.00 0.00 0.82 -0.06 39 0 8 0
28AUG26 11.00 C 0.56 0.56 0.56 0.64 -0.05 39 7 19 +7
28AUG26 11.50 C 0.00 0.00 0.00 0.49 -0.04 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.78 -0.08 73 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.52 -0.09 66 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.25 -0.11 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.01 -0.10 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.79 -0.07 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.53 -0.08 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.26 -0.11 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.06 -0.06 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.80 -0.09 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.56 -0.06 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.37 -0.03 42 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.15 -0.02 40 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.89 -0.09 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.70 -0.10 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.54 -0.10 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 -0.08 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 -0.09 36 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 1.13 -0.12 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.91 -0.06 37 0 69 0
29SEP26 11.00 C 0.68 0.68 0.68 0.72 -0.06 38 50 54 +50
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.05 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 -0.04 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.04 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 0.00 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.78 -0.08 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.52 -0.09 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.29 -0.07 51 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.02 -0.09 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.79 -0.08 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.54 -0.10 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.29 -0.08 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.07 -0.09 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.83 -0.11 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.64 -0.06 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.42 -0.11 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.29 -0.06 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.07 -0.11 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.92 -0.10 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.77 -0.10 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 -0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.52 -0.08 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.38 -0.10 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 -0.09 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 -0.07 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 -0.07 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.06 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 -0.05 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.05 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.38 -0.14 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.18 -0.15 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.99 -0.05 36 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.81 -0.06 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.62 -0.08 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.45 -0.08 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.28 -0.10 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.14 -0.09 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.00 -0.09 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.85 -0.11 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.73 -0.10 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.62 -0.09 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.40 -0.08 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 -0.09 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.08 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.89 -0.07 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 -0.06 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 -0.05 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 -0.05 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.04 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
TOTAL CALL 124 3,350 +90
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 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 46 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1,768 0
28MAY26 9.25 P 0.07 0.07 0.07 0.05 0.00 42 25 163 +25
28MAY26 9.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 56 0
28MAY26 9.75 P 0.17 0.17 0.17 0.13 +0.01 41 1 132 +1
28MAY26 10.00 P 0.26 0.27 0.26 0.20 +0.02 41 2 69 -1
28MAY26 10.50 P 0.00 0.00 0.00 0.41 +0.04 41 0 55 0
28MAY26 11.00 P 0.00 0.00 0.00 0.71 +0.04 39 0 23 0
28MAY26 11.50 P 0.00 0.00 0.00 1.12 +0.09 42 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.56 +0.11 41 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.07 +0.13 53 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.55 +0.11 55 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.06 +0.11 67 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.56 +0.11 74 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.06 +0.13 81 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.56 +0.14 87 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.05 +0.10 89 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.53 +0.08 0 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 85 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 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 56 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 37 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 39 0 70 0
29JUN26 8.50 P 0.07 0.07 0.07 0.07 +0.01 40 1 105 0
29JUN26 8.75 P 0.09 0.09 0.09 0.10 +0.02 39 5 176 +5
29JUN26 9.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 43 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 +0.02 38 0 124 0
29JUN26 9.50 P 0.32 0.32 0.31 0.26 +0.02 38 3 40 +1
29JUN26 9.75 P 0.39 0.39 0.32 0.34 +0.02 37 20 16 -13
29JUN26 10.00 P 0.52 0.52 0.45 0.44 +0.03 37 19 122 +9
29JUN26 10.50 P 0.00 0.00 0.00 0.72 +0.06 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.07 +0.10 40 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.42 +0.06 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.82 +0.09 36 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.27 +0.08 35 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.25 +0.10 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.22 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.71 +0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.20 +0.11 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.71 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 +0.02 38 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 45 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 +0.03 38 0 15 0
30JUL26 9.50 P 0.45 0.45 0.45 0.38 +0.03 37 1 11 +1
30JUL26 9.75 P 0.55 0.55 0.48 0.48 +0.04 38 2 54 +2
30JUL26 10.00 P 0.58 0.58 0.58 0.59 +0.04 38 5 24 +5
30JUL26 10.50 P 0.95 0.95 0.95 0.85 +0.06 37 6 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.18 +0.08 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.53 +0.05 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.92 +0.05 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.33 +0.03 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.78 +0.04 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.25 +0.05 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.23 +0.08 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.72 +0.08 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 2 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 +0.02 41 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.37 +0.04 41 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.55 +0.05 41 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.66 +0.06 41 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.78 +0.06 41 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 1.05 +0.07 41 0 16 0
28AUG26 11.00 P 0.00 0.00 0.00 1.37 +0.09 42 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.67 +0.04 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.11 +0.10 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.53 +0.11 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.97 +0.12 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.43 +0.12 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.91 +0.13 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.38 +0.11 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.86 +0.10 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 39 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.01 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.02 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.03 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.02 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 +0.03 39 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.03 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.04 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.04 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.84 +0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.06 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 +0.07 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.78 +0.08 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.16 +0.09 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.57 +0.10 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.01 +0.11 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.46 +0.11 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.93 +0.12 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.41 +0.12 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.08 48 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 +0.09 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.84 +0.06 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 +0.01 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 +0.02 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 +0.02 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 +0.02 38 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 +0.02 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 +0.03 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 +0.03 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.04 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 +0.04 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 +0.05 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 +0.06 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 +0.06 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.34 +0.07 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.73 +0.08 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 +0.08 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 +0.10 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.03 +0.11 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.44 +0.06 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.95 +0.10 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.38 +0.05 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.87 +0.07 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 +0.01 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.49 +0.01 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 +0.02 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 +0.03 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 +0.03 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 +0.03 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 +0.03 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.24 +0.04 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.52 +0.05 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.82 +0.04 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.16 +0.06 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 +0.07 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.90 +0.08 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.30 +0.09 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.71 +0.09 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.14 +0.09 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.57 +0.08 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.98 +0.04 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.44 +0.11 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.90 +0.05 41 0 0 0
TOTAL PUT 90 5,500 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 83.20
28MAY26 35.00 C 0.00 0.00 0.00 48.23 -5.81 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 47.24 -5.81 122 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 46.24 -5.81 116 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 45.24 -5.82 109 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 44.24 -5.82 101 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 43.24 -5.82 87 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 42.24 -5.83 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 41.24 -5.83 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 40.24 -5.83 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 39.24 -5.84 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 38.24 -5.84 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 37.25 -5.84 88 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 36.25 -5.84 83 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 35.25 -5.85 78 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 34.25 -5.85 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.25 -5.85 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.75 -5.86 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 28.26 -5.86 64 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 25.77 -5.87 63 0 240 0
28MAY26 60.00 C 0.00 0.00 0.00 23.30 -5.78 64 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 20.73 -5.88 0 0 1,953 0
28MAY26 65.00 C 0.00 0.00 0.00 18.46 -5.71 64 0 1,172 0
28MAY26 67.50 C 19.74 19.74 19.74 16.58 -5.12 78 2 489 -2
28MAY26 70.00 C 0.00 0.00 0.00 14.06 -5.13 68 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 11.86 -5.28 64 0 138 0
28MAY26 75.00 C 0.00 0.00 0.00 9.94 -5.06 64 0 399 0
28MAY26 77.50 C 8.60 8.60 8.60 8.21 -4.76 64 1 574 0
28MAY26 80.00 C 6.60 6.70 6.60 6.70 -4.40 65 10 398 -2
28MAY26 82.50 C 7.00 7.00 5.30 5.30 -4.08 64 24 1,066 +7
28MAY26 85.00 C 5.67 5.67 4.20 4.27 -3.34 65 147 618 +32
28MAY26 87.50 C 7.00 7.00 3.35 3.37 -3.16 66 281 816 +144
28MAY26 90.00 C 5.65 5.65 2.74 2.58 -2.85 65 275 1,542 +97
28MAY26 92.50 C 4.99 4.99 2.21 1.94 -2.46 65 800 1,636 +663
28MAY26 95.00 C 2.65 2.65 1.88 1.45 -2.05 65 14 573 +11
28MAY26 97.50 C 3.02 3.02 1.51 1.06 -1.71 65 33 134 +26
28MAY26 100.00 C 1.70 2.11 1.24 0.76 -1.42 65 123 478 0
28MAY26 102.50 C 1.35 1.35 1.10 0.54 -1.15 65 55 151 +2
28MAY26 105.00 C 0.96 0.96 0.96 0.39 -0.89 65 313 601 +264
28MAY26 107.50 C 0.70 0.70 0.67 0.27 -0.70 65 3 977 -3
28MAY26 110.00 C 0.00 0.00 0.00 0.19 -0.55 65 0 136 0
28MAY26 112.50 C 0.52 0.53 0.49 0.13 -0.42 65 79 95 +79
29JUN26 14.00 C 0.00 0.00 0.00 69.21 -5.80 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 68.71 -5.81 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 68.21 -5.81 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 67.71 -5.81 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 67.22 -5.80 164 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 66.72 -5.80 160 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 66.22 -5.80 156 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 65.72 -5.80 152 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 65.22 -5.80 147 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 64.72 -5.80 143 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 64.22 -5.80 139 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 63.72 -5.80 134 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 63.22 -5.80 129 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 62.22 -5.80 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 61.22 -5.80 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 60.22 -5.80 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 59.22 -5.81 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 58.22 -5.81 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 57.23 -5.80 115 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 56.23 -5.80 109 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 55.23 -5.80 104 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 54.23 -5.80 99 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 53.23 -5.80 93 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 52.23 -5.80 83 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 51.23 -5.80 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 50.23 -5.80 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 49.23 -5.81 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 48.23 -5.81 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 47.24 -5.81 83 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 46.24 -5.81 79 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 45.24 -5.82 75 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 44.24 -5.82 71 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 43.24 -5.82 67 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 42.24 -5.83 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 41.24 -5.83 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 40.26 -5.81 71 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 39.24 -5.84 0 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 38.26 -5.82 66 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 37.29 -5.80 70 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 36.29 -5.80 67 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 35.33 -5.77 70 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 34.35 -5.75 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.25 -5.85 47 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 30.95 -5.68 67 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 28.31 -5.94 51 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 25.98 -5.66 56 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 23.99 -5.57 65 0 154 -2
29JUN26 62.50 C 0.00 0.00 0.00 21.37 -5.58 56 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 19.21 -5.46 56 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 17.48 -5.66 61 0 246 0
29JUN26 70.00 C 0.00 0.00 0.00 15.43 -4.93 59 0 568 0
29JUN26 72.50 C 0.00 0.00 0.00 13.80 -4.85 61 0 406 0
29JUN26 75.00 C 12.00 12.50 11.96 12.10 -4.72 60 1,958 1,259 -860
29JUN26 77.50 C 0.00 0.00 0.00 11.01 -4.08 64 0 522 0
29JUN26 80.00 C 11.87 11.87 9.38 9.38 -4.14 62 8 2,701 -4
29JUN26 82.50 C 8.39 8.39 8.39 8.33 -3.80 63 15 187 -7
29JUN26 85.00 C 9.85 9.85 7.27 7.40 -3.39 64 340 374 +173
29JUN26 87.50 C 8.00 8.00 8.00 6.50 -3.35 65 5 29 +5
29JUN26 90.00 C 7.35 7.35 6.05 5.62 -3.22 65 154 206 +100
29JUN26 92.50 C 7.76 7.76 5.20 4.81 -3.11 65 61 231 +59
29JUN26 95.00 C 5.24 5.24 4.60 4.11 -2.89 65 79 147 +1
29JUN26 97.50 C 4.60 4.60 4.22 3.51 -2.62 65 19 367 +19
29JUN26 100.00 C 4.75 5.08 3.88 2.97 -2.40 65 52 166 +15
29JUN26 102.50 C 3.86 3.86 3.86 2.52 -2.16 65 15 135 +15
29JUN26 105.00 C 3.00 3.00 3.00 2.12 -1.95 65 20 172 +10
29JUN26 107.50 C 0.00 0.00 0.00 1.79 -1.75 65 0 295 0
29JUN26 110.00 C 2.70 2.70 2.70 1.50 -1.55 64 5 185 +5
29JUN26 112.50 C 2.54 2.62 2.43 1.25 -1.40 64 180 242 +180
30JUL26 49.00 C 0.00 0.00 0.00 34.92 -5.26 73 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.16 -5.06 76 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.34 -5.60 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.25 -5.40 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.87 -5.63 62 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.86 -5.59 63 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 22.81 -5.28 62 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.65 -5.35 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.82 -5.32 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.13 -4.76 61 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 15.58 -5.09 61 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 14.39 -4.21 63 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 13.35 -4.07 66 0 75 0
30JUL26 80.00 C 12.62 12.62 12.62 11.70 -3.97 63 3 153 0
30JUL26 82.50 C 0.00 0.00 0.00 10.69 -3.62 65 0 25 0
30JUL26 85.00 C 10.04 10.04 9.72 9.65 -3.77 65 44 217 +32
30JUL26 87.50 C 0.00 0.00 0.00 8.83 -3.49 66 0 52 0
30JUL26 90.00 C 8.30 8.30 8.30 8.03 -3.30 66 6 606 +6
30JUL26 92.50 C 0.00 0.00 0.00 7.19 -3.24 66 0 45 0
30JUL26 95.00 C 0.00 0.00 0.00 6.40 -3.08 66 0 46 0
30JUL26 97.50 C 0.00 0.00 0.00 5.73 -2.91 66 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 5.06 -2.74 66 0 59 0
30JUL26 102.50 C 0.00 0.00 0.00 4.54 -2.51 66 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 4.02 -2.36 66 0 26 0
30JUL26 107.50 C 4.66 4.66 4.45 3.56 -2.16 66 47 90 +47
30JUL26 110.00 C 4.43 4.43 4.14 3.17 -2.01 66 48 76 +48
30JUL26 112.50 C 4.37 4.37 3.81 2.79 -1.88 66 552 552 +552
28AUG26 60.00 C 0.00 0.00 0.00 26.12 -5.28 66 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.85 -5.19 63 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.89 -5.20 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.21 -5.03 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.62 -4.86 62 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.82 -4.01 67 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.33 -3.95 66 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.77 -4.06 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.54 -3.94 64 0 0 0
28AUG26 82.50 C 12.60 12.60 12.60 12.55 -3.71 65 9 9 +9
28AUG26 85.00 C 11.52 11.52 11.52 11.62 -3.71 66 6 17 +6
28AUG26 87.50 C 0.00 0.00 0.00 10.77 -3.51 67 0 24 0
28AUG26 90.00 C 0.00 0.00 0.00 9.96 -3.37 67 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 9.14 -3.34 67 0 21 0
28AUG26 95.00 C 8.94 8.94 8.94 8.31 -3.23 67 7 22 +7
28AUG26 97.50 C 0.00 0.00 0.00 7.58 -3.08 67 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 6.93 -2.92 67 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 6.29 -2.74 67 0 15 0
28AUG26 105.00 C 7.31 7.31 7.31 5.56 -2.77 66 15 21 +15
28AUG26 107.50 C 0.00 0.00 0.00 5.08 -2.60 66 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 4.60 -2.44 66 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 4.17 -2.29 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 62.26 -5.79 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 61.28 -5.78 80 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 60.30 -5.77 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 59.40 -5.68 91 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 58.35 -5.68 81 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 57.38 -5.73 81 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 56.41 -5.71 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 55.44 -5.70 80 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 54.47 -5.68 79 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 53.50 -5.69 78 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 52.87 -5.32 93 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 51.63 -5.43 80 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 50.59 -5.50 75 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 49.63 -5.49 74 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 48.73 -5.58 76 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 47.70 -5.64 72 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 46.74 -5.49 71 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 45.88 -5.54 73 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 45.18 -5.28 79 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 44.13 -5.22 75 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 43.15 -5.25 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.02 -5.43 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.17 -5.33 69 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 40.26 -5.49 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.46 -5.37 70 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 38.50 -5.39 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.71 -5.25 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.80 -5.25 69 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 35.90 -5.19 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.94 -5.30 67 0 10 0
29SEP26 52.50 C 40.00 40.00 40.00 32.65 -5.23 64 1 17 -1
29SEP26 55.00 C 0.00 0.00 0.00 30.60 -5.58 63 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 28.41 -5.42 61 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 26.50 -5.26 61 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 24.90 -4.93 62 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 23.24 -4.52 63 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 21.96 -4.55 65 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 19.94 -4.79 62 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 19.12 -4.17 65 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 17.78 -4.04 65 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 16.58 -3.75 66 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 15.45 -3.60 66 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 13.83 -4.52 64 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 13.23 -3.48 66 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 12.40 -3.37 66 0 111 0
29SEP26 90.00 C 13.00 13.00 13.00 11.63 -3.43 67 2 218 -2
29SEP26 92.50 C 0.00 0.00 0.00 10.86 -3.33 67 0 377 0
29SEP26 95.00 C 0.00 0.00 0.00 10.05 -3.29 67 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.25 -3.16 67 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 8.58 -3.04 67 0 130 0
29SEP26 102.50 C 0.00 0.00 0.00 7.95 -2.87 67 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 7.33 -2.69 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 6.75 -2.63 67 0 544 0
29SEP26 110.00 C 0.00 0.00 0.00 6.27 -2.48 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.79 -2.33 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 46.51 -5.56 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.54 -5.77 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 44.64 -5.76 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 43.75 -5.59 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 42.87 -5.83 63 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 42.02 -5.69 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.16 -5.67 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.12 -5.84 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.24 -5.71 60 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 38.41 -5.68 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.82 -5.44 62 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 37.04 -5.38 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.25 -4.94 62 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 34.11 -5.74 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 32.42 -5.37 61 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 30.91 -5.22 62 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 29.02 -5.30 61 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 27.67 -4.91 63 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 26.22 -4.58 63 0 404 0
30DEC26 67.50 C 0.00 0.00 0.00 24.84 -4.43 63 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 23.50 -4.33 63 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 22.26 -4.20 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 20.91 -4.18 63 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 19.81 -4.24 63 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 18.81 -3.95 64 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 17.88 -3.83 65 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 17.01 -4.03 65 0 75 0
30DEC26 87.50 C 17.80 17.80 17.80 16.31 -3.69 66 2 15 0
30DEC26 90.00 C 0.00 0.00 0.00 15.56 -3.55 66 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 14.77 -3.63 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.02 -3.60 67 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 13.27 -3.54 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.52 -3.44 66 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 11.76 -3.45 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.17 -3.29 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.59 -3.13 66 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 10.00 -2.97 66 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.41 -2.96 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.06 -5.69 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.27 -5.66 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.49 -5.51 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.72 -5.60 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.96 -5.57 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.22 -5.41 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.48 -5.51 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.77 -5.46 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.02 -5.38 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.36 -5.28 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.77 -5.47 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.28 -5.34 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.85 -5.22 62 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 28.51 -5.06 62 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 27.23 -4.60 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.78 -4.72 62 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 24.88 -4.65 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 23.81 -4.25 63 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 22.80 -4.40 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.86 -4.32 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 20.97 -3.90 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.14 -4.04 65 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 19.37 -3.90 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.63 -3.84 66 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 17.94 -3.72 66 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 17.21 -3.71 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.50 -3.65 66 0 7 0
30MAR27 100.00 C 19.42 19.42 19.42 15.78 -3.43 66 1 1 +1
30MAR27 102.50 C 0.00 0.00 0.00 15.07 -3.57 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.35 -3.58 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 13.72 -3.51 66 0 47 0
30MAR27 110.00 C 15.00 15.00 15.00 13.16 -3.36 66 1 0 -1
30MAR27 112.50 C 13.13 13.13 13.13 12.61 -3.20 66 1 1 +1
TOTAL CALL 5,816 49,176 +1,747
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 79 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 615 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 +0.01 66 0 870 0
28MAY26 60.00 P 0.13 0.24 0.13 0.06 +0.03 64 4 811 0
28MAY26 62.50 P 0.26 0.26 0.26 0.13 +0.06 65 3 506 0
28MAY26 65.00 P 0.38 0.39 0.35 0.25 +0.12 65 44 749 +37
28MAY26 67.50 P 0.46 0.46 0.46 0.45 +0.21 65 3 94 0
28MAY26 70.00 P 0.72 0.85 0.72 0.76 +0.35 65 37 1,026 +4
28MAY26 72.50 P 0.90 0.90 0.90 1.18 +0.52 64 2 253 -2
28MAY26 75.00 P 1.55 1.81 1.55 1.71 +0.72 63 53 319 -1
28MAY26 77.50 P 2.20 2.70 2.20 2.50 +1.07 64 67 457 -49
28MAY26 80.00 P 2.72 3.68 2.72 3.50 +1.45 64 285 519 +220
28MAY26 82.50 P 3.83 4.94 3.60 4.72 +1.90 65 508 807 +273
28MAY26 85.00 P 4.88 6.34 4.66 6.24 +2.48 67 186 560 +21
28MAY26 87.50 P 7.80 7.80 7.80 7.85 +2.98 67 1 118 0
28MAY26 90.00 P 0.00 0.00 0.00 9.07 +2.77 60 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 11.24 +3.37 64 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 13.65 +4.21 71 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.84 +4.61 73 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 18.12 +4.97 76 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.47 +4.84 79 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 22.85 +5.10 83 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.20 +5.24 84 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.43 +5.22 81 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.95 +5.45 87 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 71 0
29JUN26 48.00 P 0.22 0.22 0.22 0.06 +0.01 64 25 62 +24
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.02 64 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 +0.02 64 0 114 0
29JUN26 52.50 P 0.32 0.32 0.30 0.18 +0.05 64 16 115 -1
29JUN26 55.00 P 0.00 0.00 0.00 0.30 +0.08 64 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.47 +0.13 64 0 198 0
29JUN26 60.00 P 0.74 0.76 0.73 0.72 +0.20 64 85 727 +85
29JUN26 62.50 P 0.95 0.97 0.95 0.97 +0.22 63 4 1,020 +4
29JUN26 65.00 P 0.00 0.00 0.00 1.36 +0.31 63 0 187 0
29JUN26 67.50 P 1.34 1.87 1.34 1.87 +0.49 63 75 258 +71
29JUN26 70.00 P 2.10 2.32 2.10 2.49 +0.65 63 23 446 +8
29JUN26 72.50 P 3.06 3.06 2.93 3.21 +0.83 63 45 141 +45
29JUN26 75.00 P 3.82 3.93 3.82 4.05 +1.00 63 110 197 +36
29JUN26 77.50 P 4.85 4.98 4.85 5.05 +1.23 62 47 401 -11
29JUN26 80.00 P 5.00 6.27 5.00 6.24 +1.57 63 131 199 +40
29JUN26 82.50 P 7.49 7.49 7.49 7.67 +1.97 64 39 87 +34
29JUN26 85.00 P 8.84 9.31 8.84 9.22 +2.44 66 79 291 +64
29JUN26 87.50 P 8.25 10.97 8.25 10.80 +2.60 66 46 166 +15
29JUN26 90.00 P 11.39 12.61 11.39 12.49 +2.97 67 31 123 +16
29JUN26 92.50 P 13.51 13.65 13.51 14.26 +3.16 67 30 90 +15
29JUN26 95.00 P 0.00 0.00 0.00 16.13 +3.33 68 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 18.10 +3.52 69 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 20.14 +3.61 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.27 +3.86 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.44 +4.06 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.69 +4.27 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.97 +4.46 75 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.31 +4.62 76 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.36 +0.09 65 0 40 0
30JUL26 50.00 P 0.52 0.52 0.52 0.42 +0.10 65 6 78 +6
30JUL26 52.50 P 0.00 0.00 0.00 0.64 +0.17 66 0 6 0
30JUL26 55.00 P 0.00 0.00 0.00 0.86 +0.17 65 0 63 0
30JUL26 57.50 P 0.00 0.00 0.00 1.21 +0.26 65 0 17 0
30JUL26 60.00 P 0.00 0.00 0.00 1.62 +0.42 65 0 34 0
30JUL26 62.50 P 1.85 1.85 1.82 2.07 +0.47 64 90 99 +65
30JUL26 65.00 P 0.00 0.00 0.00 2.63 +0.58 64 0 90 0
30JUL26 67.50 P 3.05 3.05 3.05 3.33 +0.74 64 5 22 0
30JUL26 70.00 P 3.81 3.84 3.81 4.10 +0.87 64 58 113 +35
30JUL26 72.50 P 4.18 4.40 4.18 4.97 +1.04 64 8 254 +8
30JUL26 75.00 P 0.00 0.00 0.00 5.96 +1.20 64 0 498 0
30JUL26 77.50 P 6.80 6.80 6.80 7.02 +1.38 63 15 76 0
30JUL26 80.00 P 8.39 8.39 8.07 8.32 +1.66 64 90 291 +63
30JUL26 82.50 P 8.26 9.64 8.26 9.78 +2.06 65 143 203 +51
30JUL26 85.00 P 10.99 11.39 10.99 11.32 +2.41 66 87 137 -72
30JUL26 87.50 P 12.89 13.04 12.89 12.97 +2.76 67 60 75 -28
30JUL26 90.00 P 13.92 14.46 13.92 14.70 +2.96 68 45 80 -30
30JUL26 92.50 P 14.57 16.65 14.57 16.44 +3.11 68 135 89 +58
30JUL26 95.00 P 16.33 16.33 16.33 18.23 +3.21 69 15 30 +15
30JUL26 97.50 P 0.00 0.00 0.00 20.13 +3.34 69 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 22.03 +3.30 69 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.08 +3.50 70 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.14 +3.65 71 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.25 +3.85 71 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.39 +3.96 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.63 +4.14 73 0 0 0
28AUG26 60.00 P 2.18 2.23 2.18 2.49 +0.52 65 5 5 +5
28AUG26 62.50 P 0.00 0.00 0.00 3.08 +0.59 65 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.79 +0.74 65 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 4.57 +0.84 65 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 5.46 +1.01 65 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 6.41 +1.12 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 7.49 +1.30 64 0 0 0
28AUG26 77.50 P 8.30 8.30 8.30 8.60 +1.43 64 15 15 +15
28AUG26 80.00 P 9.55 9.55 9.55 9.98 +1.73 65 2 17 +2
28AUG26 82.50 P 0.00 0.00 0.00 11.44 +2.09 66 0 14 0
28AUG26 85.00 P 0.00 0.00 0.00 13.00 +2.38 66 0 15 0
28AUG26 87.50 P 14.24 14.72 14.24 14.65 +2.59 67 24 24 +24
28AUG26 90.00 P 15.93 16.46 15.93 16.38 +2.86 68 21 51 +21
28AUG26 92.50 P 17.69 18.26 17.69 18.19 +3.05 69 36 30 +15
28AUG26 95.00 P 0.00 0.00 0.00 19.96 +3.13 69 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 21.80 +3.22 69 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 23.72 +3.10 70 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.64 +3.27 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.65 +3.41 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.73 +3.57 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.80 +3.71 72 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.94 +3.86 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.02 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.02 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 +0.02 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 +0.02 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 +0.03 66 0 83 0
29SEP26 36.00 P 0.00 0.00 0.00 0.17 +0.04 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 +0.05 66 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.06 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.29 +0.06 66 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 +0.08 66 0 50 0
29SEP26 41.00 P 0.00 0.00 0.00 0.42 +0.10 66 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 +0.11 66 0 16 0
29SEP26 43.00 P 0.63 0.64 0.63 0.57 +0.12 66 2 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.65 +0.15 66 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.74 +0.17 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.83 +0.15 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 0.95 +0.19 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.08 +0.20 66 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.21 +0.26 66 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.34 +0.26 66 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.77 +0.36 66 0 124 0
29SEP26 55.00 P 1.85 2.09 1.85 2.23 +0.41 66 20 967 +2
29SEP26 57.50 P 0.00 0.00 0.00 2.74 +0.54 65 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 3.34 +0.60 65 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 4.07 +0.75 65 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 4.82 +0.81 65 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 5.73 +0.99 65 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 6.64 +1.08 65 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 7.71 +1.24 64 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 8.80 +1.41 64 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 9.99 +1.50 64 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 11.35 +1.76 64 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 12.84 +2.08 65 0 60 0
29SEP26 85.00 P 14.12 14.44 14.12 14.44 +2.39 66 30 30 +15
29SEP26 87.50 P 15.76 15.76 15.76 16.07 +2.51 66 15 30 +15
29SEP26 90.00 P 17.46 17.46 17.46 17.80 +2.79 67 15 30 +15
29SEP26 92.50 P 0.00 0.00 0.00 19.59 +2.93 68 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 21.43 +3.09 68 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.01 +2.92 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.17 +3.17 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.10 +3.15 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.04 +3.32 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.04 +3.40 70 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.12 +3.54 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.21 +3.69 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.82 +0.13 65 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 0.92 +0.12 65 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.03 +0.13 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.17 +0.17 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.31 +0.20 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.45 +0.19 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.59 +0.19 65 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.78 +0.24 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.97 +0.29 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.16 +0.31 65 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.35 +0.37 65 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.46 +0.22 64 0 0 0
30DEC26 50.00 P 2.55 2.55 2.55 2.70 +0.27 64 2 2 +2
30DEC26 52.50 P 0.00 0.00 0.00 3.31 +0.45 64 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 3.95 +0.48 64 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 4.72 +0.64 64 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 5.48 +0.63 64 0 1,829 0
30DEC26 62.50 P 0.00 0.00 0.00 6.40 +0.78 64 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 7.34 +0.89 64 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 8.31 +0.91 64 0 251 0
30DEC26 70.00 P 8.85 8.85 8.85 9.45 +1.09 64 1 276 0
30DEC26 72.50 P 0.00 0.00 0.00 10.58 +1.20 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.77 +1.25 64 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 13.16 +1.49 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 14.62 +1.78 64 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 16.15 +1.98 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.76 +2.17 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.43 +2.32 65 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 21.16 +2.47 66 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 22.94 +2.61 67 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 24.93 +2.96 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.60 +2.89 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.42 +2.46 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.34 +2.58 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.31 +2.93 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.27 +2.97 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.24 +3.06 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.22 +3.08 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.42 +0.27 65 0 126 0
30MAR27 44.00 P 2.44 2.44 2.44 2.62 +0.27 65 2 19 +2
30MAR27 45.00 P 0.00 0.00 0.00 2.83 +0.28 65 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.00 +0.24 64 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.25 +0.29 64 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.50 +0.39 64 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.76 +0.40 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.01 +0.39 64 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.76 +0.51 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 5.56 +0.58 64 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 6.37 +0.59 64 0 2 0
30MAR27 60.00 P 6.60 6.60 6.60 7.35 +0.56 64 1 1 +1
30MAR27 62.50 P 0.00 0.00 0.00 8.33 +0.82 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 9.32 +0.82 63 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 10.49 +1.01 63 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 11.66 +1.11 63 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 12.83 +1.11 63 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 14.14 +1.24 63 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 15.57 +1.49 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 17.09 +1.71 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.65 +1.90 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.26 +2.09 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 21.95 +2.46 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.68 +2.21 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 25.46 +2.60 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 27.28 +2.56 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 29.43 +3.04 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.25 +2.58 68 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 32.97 +2.54 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 34.92 +2.63 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.84 +2.58 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.83 +3.02 68 0 0 0
30MAR27 112.50 P 40.50 40.50 40.50 40.82 +3.06 69 5 5 +5
TOTAL PUT 2,932 35,665 +1,258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 32.78
28MAY26 20.00 C 0.00 0.00 0.00 12.88 -0.34 129 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.90 -0.32 122 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.86 -0.36 102 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.84 -0.38 86 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.83 -0.40 74 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.89 -0.34 79 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.86 -0.37 64 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.81 -0.42 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.81 -0.42 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.82 -0.42 29 0 0 0
28MAY26 30.00 C 2.95 2.95 2.95 2.86 -0.41 29 3 3 +3
28MAY26 31.00 C 0.00 0.00 0.00 1.97 -0.38 29 4 409 0
28MAY26 32.00 C 1.31 1.39 1.25 1.26 -0.30 30 385 1,295 +385
28MAY26 33.00 C 0.79 0.79 0.79 0.70 -0.24 30 7 389 0
28MAY26 34.00 C 0.37 0.37 0.33 0.34 -0.15 29 31 390 +21
28MAY26 35.00 C 0.17 0.17 0.15 0.15 -0.09 29 3 501 +1
28MAY26 36.00 C 0.07 0.08 0.07 0.06 -0.05 30 11 573 +3
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 653 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 506 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.90 -0.32 98 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.90 -0.32 90 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.89 -0.33 81 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.91 -0.31 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.91 -0.32 68 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.91 -0.32 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.92 -0.31 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.81 -0.42 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.81 -0.43 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.85 -0.41 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 2.95 -0.39 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 2.16 -0.36 29 0 32 0
29JUN26 32.00 C 1.60 1.67 1.57 1.57 -0.27 30 70 300 +65
29JUN26 33.00 C 1.06 1.06 1.06 1.08 -0.24 29 15 106 -8
29JUN26 34.00 C 0.00 0.00 0.00 0.73 -0.15 29 0 1,335 0
29JUN26 35.00 C 0.51 0.51 0.51 0.47 -0.13 29 1 1,695 +1
29JUN26 36.00 C 0.00 0.00 0.00 0.30 -0.10 29 0 151 0
29JUN26 37.00 C 0.20 0.20 0.20 0.18 -0.07 29 2 182 +2
29JUN26 38.00 C 0.14 0.14 0.14 0.11 -0.05 29 4 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 143 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 12.90 -0.32 81 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.90 -0.32 74 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.89 -0.33 67 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.91 -0.31 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.91 -0.32 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.92 -0.31 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.92 -0.31 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.81 -0.42 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.85 -0.41 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.95 -0.39 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.16 -0.35 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.56 -0.23 31 0 15 0
30JUL26 32.00 C 2.04 2.04 2.04 1.98 -0.23 31 8 38 -8
30JUL26 33.00 C 0.00 0.00 0.00 1.53 -0.20 31 0 152 0
30JUL26 34.00 C 1.12 1.12 1.12 1.16 -0.16 30 15 148 +15
30JUL26 35.00 C 0.00 0.00 0.00 0.86 -0.14 30 0 112 0
30JUL26 36.00 C 0.00 0.00 0.00 0.63 -0.12 30 0 84 0
30JUL26 37.00 C 0.00 0.00 0.00 0.45 -0.10 30 0 51 0
30JUL26 38.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 212 0
30JUL26 39.00 C 0.28 0.28 0.28 0.22 -0.06 30 1 159 0
30JUL26 40.00 C 0.22 0.22 0.22 0.16 -0.03 30 1 60 -1
30JUL26 41.00 C 0.18 0.18 0.18 0.11 -0.02 30 15 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.90 -0.32 71 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.90 -0.32 65 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.89 -0.33 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.91 -0.31 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.91 -0.32 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.92 -0.31 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.93 -0.30 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.85 -0.41 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.94 -0.39 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.13 -0.36 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.42 -0.32 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.89 -0.21 32 0 0 0
28AUG26 32.00 C 2.35 2.35 2.35 2.35 -0.21 31 15 45 0
28AUG26 33.00 C 0.00 0.00 0.00 1.90 -0.22 31 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 1.52 -0.16 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.20 -0.13 31 0 2 0
28AUG26 36.00 C 0.00 0.00 0.00 0.93 -0.13 31 0 0 0
28AUG26 37.00 C 0.74 0.74 0.74 0.72 -0.11 31 2 4 +2
28AUG26 38.00 C 0.60 0.60 0.60 0.54 -0.10 31 30 64 +15
28AUG26 39.00 C 0.49 0.49 0.49 0.41 -0.08 31 15 112 +15
28AUG26 40.00 C 0.00 0.00 0.00 0.31 -0.06 31 0 95 0
28AUG26 41.00 C 0.32 0.32 0.32 0.23 -0.05 31 48 122 +48
28AUG26 42.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.90 -0.32 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.91 -0.31 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.89 -0.33 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.91 -0.31 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.91 -0.32 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.92 -0.32 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.97 -0.31 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.99 -0.34 33 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 5.20 -0.36 33 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.49 -0.34 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.86 -0.31 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.30 -0.28 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.70 -0.27 32 0 7 0
29SEP26 33.00 C 0.00 0.00 0.00 2.28 -0.23 32 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.91 -0.20 32 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 1.58 -0.18 32 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.30 -0.17 32 0 23 0
29SEP26 37.00 C 0.98 0.98 0.98 1.07 -0.14 32 2 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.87 -0.12 32 0 21 0
29SEP26 39.00 C 0.64 0.64 0.63 0.70 -0.11 32 3 91 +1
29SEP26 40.00 C 0.55 0.56 0.55 0.57 -0.08 32 110 185 +110
29SEP26 41.00 C 0.44 0.47 0.44 0.47 -0.06 33 175 250 +175
29SEP26 42.00 C 0.00 0.00 0.00 0.38 -0.04 33 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.90 -0.32 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.91 -0.31 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.89 -0.33 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.91 -0.32 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.93 -0.35 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.99 -0.39 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.13 -0.43 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.44 -0.36 31 0 1 0
30DEC26 28.00 C 5.58 5.58 5.58 5.75 -0.34 31 1 1 +1
30DEC26 29.00 C 0.00 0.00 0.00 5.10 -0.33 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.52 -0.31 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.98 -0.28 31 0 6 0
30DEC26 32.00 C 3.18 3.18 3.18 3.37 -0.27 30 12 63 +12
30DEC26 33.00 C 0.00 0.00 0.00 2.96 -0.24 30 0 33 0
30DEC26 34.00 C 0.00 0.00 0.00 2.57 -0.21 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.22 -0.21 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.92 -0.18 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.65 -0.17 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.42 -0.14 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.20 -0.15 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.03 -0.12 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.90 -0.09 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.75 -0.08 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.67 -0.09 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.56 -0.08 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 -0.07 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 -0.07 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 -0.06 31 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 -0.05 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 12.90 -0.32 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.91 -0.32 36 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 10.91 -0.35 33 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.94 -0.42 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.03 -0.49 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.18 -0.55 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.44 -0.54 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.76 -0.50 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.32 -0.28 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.72 -0.24 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.14 -0.25 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.64 -0.20 31 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 4.01 -0.20 30 0 321 0
30MAR27 33.00 C 0.00 0.00 0.00 3.61 -0.16 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.20 -0.16 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.86 -0.14 31 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.53 -0.13 31 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 2.25 -0.11 31 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.99 -0.10 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.76 -0.08 31 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.55 -0.08 31 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.36 -0.06 31 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 1.27 -0.07 32 0 84 0
30MAR27 43.00 C 0.00 0.00 0.00 1.11 -0.03 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.98 -0.01 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.86 -0.01 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.74 -0.02 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.66 0.00 32 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.57 -0.01 32 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.44 0.00 32 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.31 0.00 32 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 32 0 2 0
TOTAL CALL 989 20,655 +858
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 45 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 29 0 293 0
28MAY26 29.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 272 0
28MAY26 30.00 P 0.23 0.25 0.23 0.20 +0.04 29 20 511 +19
28MAY26 31.00 P 0.51 0.51 0.46 0.46 +0.09 29 3 213 +1
28MAY26 32.00 P 0.80 0.80 0.80 0.87 +0.13 29 1 1,011 0
28MAY26 33.00 P 1.40 1.42 1.35 1.43 +0.15 28 4 881 +2
28MAY26 34.00 P 2.08 2.20 2.08 2.22 +0.29 29 29 1,261 0
28MAY26 35.00 P 0.00 0.00 0.00 3.09 +0.35 29 0 547 0
28MAY26 36.00 P 0.00 0.00 0.00 4.14 +0.50 40 0 731 0
28MAY26 37.00 P 0.00 0.00 0.00 5.00 +0.41 30 0 172 0
28MAY26 38.00 P 0.00 0.00 0.00 6.10 +0.53 49 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.89 +0.30 0 0 134 0
28MAY26 40.00 P 0.00 0.00 0.00 7.94 +0.38 0 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.88 +0.32 0 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.93 +0.38 0 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.87 +0.32 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.87 +0.32 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.87 +0.32 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.92 +0.37 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.92 +0.37 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.89 +0.34 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.86 +0.31 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.86 +0.31 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.41 +0.37 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.91 +0.37 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.35 +0.31 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.85 +0.32 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.44 +0.41 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.92 +0.39 0 0 0 0
29JUN26 20.00 P 0.01 0.01 0.01 0.01 0.00 50 1 112 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 31 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 30 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 78 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 110 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 +0.05 29 0 137 0
29JUN26 30.00 P 0.65 0.65 0.65 0.58 +0.06 29 2 145 0
29JUN26 31.00 P 0.00 0.00 0.00 0.94 +0.11 29 0 162 0
29JUN26 32.00 P 1.33 1.36 1.32 1.36 +0.13 29 48 169 -1
29JUN26 33.00 P 1.91 1.91 1.91 1.91 +0.19 28 15 275 0
29JUN26 34.00 P 2.50 2.50 2.50 2.61 +0.26 29 1 462 -1
29JUN26 35.00 P 0.00 0.00 0.00 3.37 +0.28 29 0 1,696 0
29JUN26 36.00 P 0.00 0.00 0.00 4.22 +0.33 29 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 5.11 +0.36 29 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 6.10 +0.43 32 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.93 +0.28 0 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.94 +0.32 0 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.89 +0.28 0 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.93 +0.37 0 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.88 +0.33 0 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.90 +0.35 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.87 +0.32 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.92 +0.37 0 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.92 +0.37 0 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.89 +0.34 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.86 +0.31 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.86 +0.31 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.41 +0.37 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.91 +0.37 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.40 +0.36 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.85 +0.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.44 +0.41 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.92 +0.39 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 49 0
30JUL26 24.00 P 0.11 0.11 0.11 0.04 +0.01 31 15 25 +15
30JUL26 25.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 270 0
30JUL26 27.00 P 0.32 0.32 0.32 0.24 +0.04 30 76 510 +76
30JUL26 28.00 P 0.00 0.00 0.00 0.41 +0.07 30 0 36 0
30JUL26 29.00 P 0.00 0.00 0.00 0.64 +0.09 30 0 56 0
30JUL26 30.00 P 0.00 0.00 0.00 0.94 +0.11 30 0 73 0
30JUL26 31.00 P 1.33 1.33 1.33 1.31 +0.12 30 1 80 +1
30JUL26 32.00 P 0.00 0.00 0.00 1.77 +0.17 30 0 376 0
30JUL26 33.00 P 2.32 2.32 2.32 2.28 +0.19 29 1 419 -1
30JUL26 34.00 P 0.00 0.00 0.00 2.95 +0.22 29 0 685 0
30JUL26 35.00 P 0.00 0.00 0.00 3.69 +0.27 30 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 4.47 +0.31 30 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.30 +0.33 30 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.19 +0.36 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.03 +0.30 26 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.97 +0.31 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.94 +0.33 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.93 +0.35 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.92 +0.35 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.92 +0.36 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.90 +0.35 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.92 +0.37 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.92 +0.37 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.91 +0.36 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 20 0
28AUG26 25.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 46 0
28AUG26 26.00 P 0.35 0.35 0.35 0.25 +0.03 31 20 87 +20
28AUG26 27.00 P 0.48 0.48 0.48 0.40 +0.05 31 20 120 +20
28AUG26 28.00 P 0.00 0.00 0.00 0.61 +0.07 31 0 80 0
28AUG26 29.00 P 0.00 0.00 0.00 0.88 +0.09 31 0 324 0
28AUG26 30.00 P 0.00 0.00 0.00 1.21 +0.11 31 0 10 0
28AUG26 31.00 P 1.58 1.58 1.58 1.61 +0.13 31 6 21 +6
28AUG26 32.00 P 0.00 0.00 0.00 2.08 +0.18 30 0 16 0
28AUG26 33.00 P 0.00 0.00 0.00 2.57 +0.19 30 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 3.26 +0.22 30 0 38 0
28AUG26 35.00 P 0.00 0.00 0.00 3.95 +0.26 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 4.70 +0.30 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.50 +0.32 30 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.34 +0.34 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.14 +0.27 28 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.05 +0.29 27 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.97 +0.28 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.95 +0.31 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.93 +0.33 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.92 +0.34 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.90 +0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 0.00 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 +0.02 33 0 165 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 +0.04 33 0 48 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 +0.05 33 0 53 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 +0.07 33 0 62 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 +0.10 33 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.64 +0.13 33 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 2.08 +0.15 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.58 +0.16 34 0 43 0
29SEP26 33.00 P 0.00 0.00 0.00 3.16 +0.19 34 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.68 +0.11 33 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.35 +0.24 33 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 5.06 +0.26 33 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.83 +0.12 33 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.82 +0.31 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.69 +0.33 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.59 +0.36 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.51 +0.37 39 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.46 +0.68 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.43 +0.40 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.39 +0.38 43 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.35 +0.73 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.33 +0.33 46 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.28 +0.71 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.29 +0.30 48 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.33 +0.78 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.24 +0.29 51 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.65 +0.61 51 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.07 +0.53 51 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.56 +0.52 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.10 +0.57 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.51 +0.48 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.03 +0.50 62 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 +0.05 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.04 32 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.79 +0.05 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 1.05 +0.07 32 0 98 0
30DEC26 28.00 P 1.51 1.51 1.50 1.36 +0.09 32 30 60 +30
30DEC26 29.00 P 0.00 0.00 0.00 1.71 +0.10 32 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.13 +0.12 32 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.59 +0.14 32 0 99 0
30DEC26 32.00 P 0.00 0.00 0.00 3.10 +0.15 32 0 86 0
30DEC26 33.00 P 0.00 0.00 0.00 3.68 +0.18 32 0 143 0
30DEC26 34.00 P 4.42 4.42 4.42 4.29 +0.21 32 12 180 +12
30DEC26 35.00 P 0.00 0.00 0.00 4.81 +0.07 31 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.67 +0.26 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.41 +0.26 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.20 +0.29 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.02 +0.30 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.87 +0.32 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.75 +0.33 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.66 +0.36 36 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 11.59 +0.56 37 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.54 +0.53 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.48 +0.75 39 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.42 +0.42 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.37 +0.74 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.32 +0.33 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.37 +0.79 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.27 +0.32 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.69 +0.65 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.21 +0.67 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.57 +0.53 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.11 +0.58 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.51 +0.48 48 0 0 0
30DEC26 65.00 P 33.09 33.09 33.09 33.03 +0.50 52 1 0 -1
30MAR27 20.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 +0.04 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.05 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 +0.08 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 +0.10 32 0 3 0
30MAR27 25.00 P 1.03 1.03 1.03 0.88 +0.09 32 1 55 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.14 +0.12 32 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 +0.14 32 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.78 +0.16 32 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.17 +0.18 32 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.59 +0.19 32 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.09 +0.23 32 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.60 +0.23 32 0 341 0
30MAR27 33.00 P 4.22 4.22 4.22 4.18 +0.26 32 1 220 0
30MAR27 34.00 P 0.00 0.00 0.00 4.78 +0.27 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.44 +0.29 33 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.12 +0.48 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.85 +0.52 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.60 +0.54 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.40 +0.59 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.22 +0.62 34 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.06 +0.64 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.93 +0.63 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.82 +0.72 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.72 +0.71 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.62 +0.74 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.54 +0.54 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.47 +0.75 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.40 +0.41 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.37 +0.74 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.30 +0.35 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.73 +0.67 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.23 +0.69 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.58 +0.54 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.11 +0.58 45 0 0 0
TOTAL PUT 308 25,110 +200
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$ 12.11
28MAY26 8.50 C 0.00 0.00 0.00 3.63 -0.13 68 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.38 -0.12 63 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.13 -0.12 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.62 -0.14 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.38 -0.14 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.13 -0.14 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.64 -0.14 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.19 -0.13 36 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.78 -0.11 35 6 32 -6
28MAY26 12.00 C 0.44 0.47 0.44 0.46 -0.10 34 105 356 +90
28MAY26 12.50 C 0.00 0.00 0.00 0.25 -0.08 35 0 1,011 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 4,675 0
28MAY26 13.50 C 0.08 0.08 0.07 0.06 -0.03 37 336 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,776 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,000 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.63 -0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.39 -0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.14 -0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.89 -0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.65 -0.16 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.40 -0.18 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.21 -0.14 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.77 -0.14 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.38 -0.13 37 0 422 0
29JUN26 11.50 C 1.00 1.01 0.92 1.01 -0.12 35 357 1,137 +297
29JUN26 12.00 C 0.70 0.71 0.66 0.73 -0.11 35 322 2,489 +277
29JUN26 12.50 C 0.49 0.50 0.49 0.51 -0.10 36 30 2,224 0
29JUN26 13.00 C 0.34 0.35 0.34 0.35 -0.08 36 115 2,693 -100
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.06 36 0 1,173 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 748 0
29JUN26 14.50 C 0.12 0.12 0.12 0.10 -0.03 38 100 542 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.66 -0.13 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.39 -0.16 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.17 -0.13 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.90 -0.16 21 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.68 -0.15 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.45 -0.13 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.21 -0.14 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.81 -0.10 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.43 -0.13 36 0 400 0
30JUL26 11.50 C 1.14 1.14 1.11 1.07 -0.11 35 21 473 +21
30JUL26 12.00 C 0.83 0.83 0.83 0.81 -0.10 35 15 215 +15
30JUL26 12.50 C 0.63 0.63 0.63 0.61 -0.08 36 19 519 +19
30JUL26 13.00 C 0.00 0.00 0.00 0.44 -0.08 37 0 321 0
30JUL26 13.50 C 0.00 0.00 0.00 0.31 -0.07 37 0 278 0
30JUL26 14.00 C 0.27 0.27 0.27 0.21 -0.06 36 15 152 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 82 0
30JUL26 15.50 C 0.13 0.13 0.13 0.07 -0.02 37 2 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 3.66 -0.14 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.42 -0.13 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.19 -0.13 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.94 -0.14 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.72 -0.11 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.46 -0.12 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.28 -0.07 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.88 -0.07 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.53 -0.13 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.22 -0.09 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.98 -0.08 39 0 30 0
28AUG26 12.50 C 0.81 0.81 0.76 0.78 -0.07 39 60 66 +60
28AUG26 13.00 C 0.00 0.00 0.00 0.60 -0.08 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.46 -0.07 39 0 0 0
28AUG26 14.00 C 0.41 0.41 0.40 0.35 -0.06 39 20 69 +20
28AUG26 14.50 C 0.00 0.00 0.00 0.26 -0.05 39 0 249 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 74 0
28AUG26 15.50 C 0.21 0.21 0.21 0.15 -0.03 39 30 180 +30
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.66 -0.15 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.42 -0.15 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.19 -0.15 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 -0.15 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.74 -0.09 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.53 -0.06 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.33 -0.07 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.96 -0.07 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 -0.07 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.34 -0.08 39 0 41 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 -0.07 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 -0.06 40 0 105 0
29SEP26 13.00 C 0.79 0.79 0.79 0.74 -0.08 39 15 182 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.09 39 0 141 0
29SEP26 14.00 C 0.55 0.55 0.55 0.48 -0.07 39 15 191 +15
29SEP26 14.50 C 0.47 0.47 0.47 0.38 -0.06 39 15 137 +15
29SEP26 15.00 C 0.36 0.36 0.36 0.29 -0.06 39 15 458 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.05 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 3.72 -0.14 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.49 -0.08 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.29 -0.05 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.09 -0.04 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.90 -0.04 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.72 -0.04 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.55 -0.04 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.23 -0.04 40 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 -0.05 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.69 -0.06 40 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 -0.09 40 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.29 -0.06 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 -0.08 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 -0.06 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 -0.07 40 0 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 -0.06 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 -0.06 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.52 -0.04 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.05 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.04 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 -0.04 40 0 218 0
30DEC26 17.50 C 0.32 0.32 0.32 0.27 -0.03 40 29 85 +29
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.84 -0.07 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.65 -0.07 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.46 -0.08 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.29 -0.03 41 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 3.12 -0.03 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.96 -0.03 41 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.80 -0.03 41 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.51 -0.03 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.25 -0.03 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.01 -0.02 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.77 -0.08 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 -0.07 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.40 -0.08 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 -0.07 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 -0.05 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.98 -0.06 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 -0.07 40 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.76 -0.06 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 -0.05 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.05 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 -0.06 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.04 40 0 13 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.04 40 0 25 0
TOTAL CALL 1,642 39,954 +827
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 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 271 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 5 967 -5
28MAY26 11.00 P 0.07 0.07 0.07 0.07 +0.01 37 75 1,342 +75
28MAY26 11.50 P 0.14 0.14 0.14 0.17 +0.02 37 100 872 +65
28MAY26 12.00 P 0.37 0.38 0.35 0.36 +0.04 37 83 1,352 -77
28MAY26 12.50 P 0.00 0.00 0.00 0.65 +0.06 38 0 1,273 0
28MAY26 13.00 P 0.99 1.03 0.99 1.03 +0.09 39 20 2,139 0
28MAY26 13.50 P 0.00 0.00 0.00 1.43 +0.07 36 5 202 -5
28MAY26 14.00 P 0.00 0.00 0.00 1.90 +0.07 36 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 2.43 +0.11 52 0 33 0
28MAY26 15.00 P 0.00 0.00 0.00 2.92 +0.09 57 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.41 +0.06 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.91 +0.07 66 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.41 +0.06 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.91 +0.08 77 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.39 +0.06 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.89 +0.05 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 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 38 0 209 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 389 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 37 0 1,163 0
29JUN26 10.50 P 0.13 0.13 0.13 0.13 0.00 38 15 1,014 0
29JUN26 11.00 P 0.23 0.23 0.23 0.24 +0.01 38 52 1,959 +44
29JUN26 11.50 P 0.39 0.41 0.39 0.40 +0.02 38 953 2,154 +953
29JUN26 12.00 P 0.66 0.66 0.62 0.62 +0.02 38 550 1,836 +550
29JUN26 12.50 P 1.00 1.00 0.94 0.91 +0.05 39 133 2,553 +28
29JUN26 13.00 P 1.33 1.35 1.29 1.25 +0.07 39 236 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.59 +0.08 37 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.00 +0.03 37 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 +0.11 44 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.00 +0.12 48 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 +0.13 53 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.01 +0.14 58 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.52 +0.14 64 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.02 +0.13 68 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.52 +0.11 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.02 +0.18 77 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.51 +0.26 79 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.01 +0.06 83 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.52 +0.27 88 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.01 +0.03 89 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.01 +0.26 96 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.01 +0.26 102 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.01 +0.26 108 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.01 +0.01 113 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 13.00 +0.25 117 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.00 +0.25 121 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.99 +0.24 124 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.00 +0.25 130 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 0.00 37 0 257 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 0.00 37 0 258 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 0.00 36 0 165 0
30JUL26 10.50 P 0.00 0.00 0.00 0.31 +0.01 37 0 399 0
30JUL26 11.00 P 0.49 0.49 0.49 0.48 +0.02 37 26 931 0
30JUL26 11.50 P 0.69 0.69 0.69 0.69 +0.02 37 67 818 0
30JUL26 12.00 P 0.00 0.00 0.00 0.96 +0.04 37 0 1,048 0
30JUL26 12.50 P 1.26 1.26 1.26 1.27 +0.05 37 15 711 0
30JUL26 13.00 P 1.62 1.65 1.61 1.62 +0.04 37 47 2,009 +30
30JUL26 13.50 P 0.00 0.00 0.00 1.99 +0.02 36 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.46 +0.07 39 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 2.89 +0.06 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.36 +0.07 41 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.81 +0.04 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.27 +0.02 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.75 +0.03 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.24 +0.04 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.73 +0.04 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.22 +0.04 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 0.00 39 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 0.14 0.00 38 0 45 0
28AUG26 9.50 P 0.18 0.19 0.18 0.19 +0.01 39 45 60 +45
28AUG26 9.75 P 0.23 0.23 0.23 0.23 0.00 38 30 45 +30
28AUG26 10.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 51 0
28AUG26 11.00 P 0.00 0.00 0.00 0.61 +0.01 38 0 62 0
28AUG26 11.50 P 0.00 0.00 0.00 0.84 +0.03 38 0 32 0
28AUG26 12.00 P 0.00 0.00 0.00 1.11 +0.04 38 0 42 0
28AUG26 12.50 P 0.00 0.00 0.00 1.41 +0.04 38 0 90 0
28AUG26 13.00 P 1.74 1.74 1.74 1.75 +0.05 38 15 15 +15
28AUG26 13.50 P 0.00 0.00 0.00 2.14 +0.02 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.56 +0.04 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.98 +0.04 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.42 +0.04 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.87 +0.03 41 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.32 +0.01 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.79 +0.03 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 0.00 40 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 0.00 39 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 0.00 39 0 15 0
29SEP26 9.75 P 0.33 0.33 0.33 0.33 0.00 39 29 185 +15
29SEP26 10.00 P 0.39 0.39 0.39 0.39 0.00 39 30 150 +3
29SEP26 10.50 P 0.54 0.54 0.54 0.55 +0.01 39 30 253 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 0.00 38 0 285 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 +0.01 38 0 241 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 +0.02 38 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 +0.03 38 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 +0.08 41 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.01 39 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 +0.01 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 +0.03 40 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 +0.02 40 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.93 +0.01 40 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 +0.02 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 +0.01 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.30 +0.02 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.77 +0.02 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.26 +0.03 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.74 +0.02 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.23 +0.02 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.72 +0.02 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.21 +0.02 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.20 +0.09 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.19 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.19 +0.07 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.18 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.18 +0.07 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.18 +0.15 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.17 +0.06 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.17 +0.15 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 -0.01 39 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.01 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 0.00 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 0.00 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 +0.01 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 +0.01 39 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 +0.01 39 0 330 0
30DEC26 11.50 P 1.30 1.31 1.28 1.28 +0.02 39 83 254 +44
30DEC26 12.00 P 1.56 1.56 1.56 1.56 +0.03 39 15 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.84 +0.02 39 0 214 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.04 39 0 446 0
30DEC26 13.50 P 0.00 0.00 0.00 2.53 +0.04 39 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.91 0.00 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.30 +0.01 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.70 +0.01 40 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.12 +0.01 40 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.55 +0.02 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.98 +0.01 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 +0.02 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.88 +0.01 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.34 +0.02 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.81 +0.01 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.28 +0.02 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.76 +0.02 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.24 +0.01 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 0.00 40 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.01 39 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 0.00 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 +0.01 39 0 28 0
30MAR27 10.50 P 0.00 0.00 0.00 1.01 0.00 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.23 +0.01 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.56 +0.09 41 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.76 +0.03 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.06 +0.02 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.36 0.00 38 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 2.72 +0.02 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.09 +0.05 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.47 0.00 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.87 +0.01 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.27 +0.01 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.68 +0.01 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.10 -0.01 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.53 +0.05 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.97 +0.04 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.42 +0.05 39 0 0 0
TOTAL PUT 2,659 40,759 +1,810
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$ 91.08
28MAY26 62.50 C 0.00 0.00 0.00 28.97 -0.33 94 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.48 -0.34 86 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.99 -0.34 78 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.50 -0.34 71 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.01 -0.34 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.19 -0.32 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.69 -0.33 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.20 -0.32 21 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 8.72 -0.33 19 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.33 -0.31 20 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 4.16 -0.27 20 0 27 0
28MAY26 90.00 C 2.30 2.30 2.30 2.47 -0.21 21 1 219 +1
28MAY26 92.50 C 1.10 1.10 1.10 1.22 -0.13 20 10 236 0
28MAY26 95.00 C 0.44 0.55 0.44 0.50 -0.08 20 8 124 +5
28MAY26 97.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 223 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 99 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 28.97 -0.49 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.48 -0.50 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.99 -0.52 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.50 -0.50 41 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 19.01 -0.55 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.52 -0.15 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.87 -0.32 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.44 -0.31 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 9.10 -0.28 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.92 -0.24 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.15 -0.03 21 0 222 0
29JUN26 90.00 C 3.25 3.59 3.25 3.50 -0.14 20 6 90 0
29JUN26 92.50 C 2.03 2.03 2.03 2.23 -0.08 20 30 242 +30
29JUN26 95.00 C 1.39 1.39 1.39 1.33 -0.05 20 30 92 +30
29JUN26 97.50 C 0.00 0.00 0.00 0.74 -0.02 20 0 310 0
29JUN26 100.00 C 0.00 0.00 0.00 0.38 -0.01 20 0 270 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 0.00 20 0 292 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 0.00 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 0.00 21 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 28.97 -0.52 48 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.48 -0.50 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.99 -0.54 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.50 -0.50 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.01 -0.57 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.56 -0.12 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.91 -0.32 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.52 -0.31 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.27 -0.29 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.20 -0.27 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.56 -0.25 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.00 -0.21 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.79 -0.17 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.86 -0.14 20 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 1.20 -0.09 20 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.75 -0.07 20 0 76 0
30JUL26 102.50 C 0.60 0.62 0.60 0.45 -0.05 20 3 15 +3
30JUL26 105.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 2 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.99 -0.54 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.50 -0.50 32 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.06 -0.55 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.69 -0.02 28 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.98 -0.32 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.68 -0.31 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.54 -0.29 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.61 -0.28 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.93 -0.25 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.65 -0.21 21 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 3.47 -0.17 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.53 -0.14 21 0 1 0
28AUG26 97.50 C 1.78 1.78 1.78 1.81 -0.11 21 1 2 +1
28AUG26 100.00 C 0.00 0.00 0.00 1.26 -0.09 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.86 -0.06 21 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.37 -0.04 21 0 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.09 - 21 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 28.97 -0.52 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.48 -0.51 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.99 -0.54 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.52 -0.57 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.16 -0.54 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.83 -0.47 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.18 -0.30 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.02 -0.28 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.02 -0.26 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.24 -0.23 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.68 -0.20 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.46 -0.10 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.20 -0.14 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.23 -0.10 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.43 -0.11 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.86 -0.14 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.42 -0.08 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.05 -0.05 22 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.76 -0.03 22 0 30 0
29SEP26 110.00 C 0.58 0.58 0.58 0.54 -0.02 22 2 2 +2
29SEP26 112.50 C 0.00 0.00 0.00 0.36 -0.02 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 28.97 -0.52 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.49 -0.50 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.13 -0.53 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.83 -0.52 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.61 -0.50 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.48 -0.39 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.03 -0.28 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.14 -0.26 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.40 -0.24 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.80 -0.21 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.34 -0.19 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.03 -0.18 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.87 -0.11 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.84 -0.16 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.00 -0.07 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.30 -0.06 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 2.65 -0.09 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.18 -0.06 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.76 -0.07 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.41 -0.06 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.08 -0.04 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.66 -0.03 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.50 -0.02 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 29.57 -0.53 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.31 -0.47 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.09 -0.38 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.92 -0.30 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.77 -0.27 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.71 -0.28 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.79 +0.24 25 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.53 -0.22 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.85 -0.22 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.35 -0.20 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.96 -0.18 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.77 -0.17 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.57 -0.13 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.51 -0.25 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.58 -0.21 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.78 -0.17 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 4.10 -0.13 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.51 -0.11 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.99 -0.07 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.44 -0.16 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.05 -0.05 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.72 -0.05 23 0 0 0
TOTAL CALL 91 6,231 +72
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 312 0
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 0.13 0.13 0.12 0.03 0.00 20 14 140 +10
28MAY26 85.00 P 0.27 0.27 0.22 0.14 +0.02 20 6 224 0
28MAY26 87.50 P 0.52 0.58 0.52 0.47 +0.06 20 23 315 -20
28MAY26 90.00 P 1.18 1.18 1.18 1.16 +0.08 19 2 174 0
28MAY26 92.50 P 0.00 0.00 0.00 2.41 +0.18 19 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 4.30 +0.26 20 0 2 0
28MAY26 97.50 P 0.00 0.00 0.00 6.50 +0.29 20 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 8.92 +0.32 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.42 +0.32 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.92 +0.32 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.42 +0.32 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.92 +0.32 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.42 +0.32 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.92 +0.32 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.42 +0.32 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.92 +0.32 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 0.13 0.13 0.12 0.01 0.00 22 28 380 0
29JUN26 75.00 P 0.18 0.19 0.18 0.02 0.00 20 17 517 +17
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 144 0
29JUN26 80.00 P 0.00 0.00 0.00 0.17 +0.04 20 0 82 0
29JUN26 82.50 P 0.58 0.58 0.58 0.42 +0.08 20 8 217 +8
29JUN26 85.00 P 0.00 0.00 0.00 0.88 +0.12 20 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 1.58 +0.12 20 0 522 0
29JUN26 90.00 P 2.50 2.50 2.50 2.60 +0.17 19 1 253 0
29JUN26 92.50 P 4.14 4.14 4.14 4.12 +0.36 20 1 32 0
29JUN26 95.00 P 0.00 0.00 0.00 5.90 +0.30 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.93 +0.32 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.15 +0.33 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.49 +0.33 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.91 +0.33 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.13 +0.10 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.59 +0.53 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.05 +0.53 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.51 +0.54 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.00 +0.55 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.49 +0.56 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.98 +0.55 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 0.15 0.15 0.15 0.01 0.00 23 41 41 +41
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 0.00 21 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 0.00 20 0 33 0
30JUL26 77.50 P 0.49 0.49 0.49 0.22 +0.02 20 2 54 +2
30JUL26 80.00 P 0.71 0.71 0.71 0.44 +0.02 20 2 82 +2
30JUL26 82.50 P 0.00 0.00 0.00 0.84 +0.04 20 0 39 0
30JUL26 85.00 P 0.00 0.00 0.00 1.45 +0.07 20 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 2.27 +0.07 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.29 +0.14 19 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 4.66 +0.16 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 6.48 +0.20 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.39 +0.25 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.48 +0.26 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.71 +0.28 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.04 +0.30 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.24 +0.11 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.69 +0.56 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.11 +0.53 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 24.58 +0.54 0 0 0 0
28AUG26 67.50 P 0.26 0.26 0.26 0.02 0.00 21 17 40 +17
28AUG26 70.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 0.00 21 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 6 0
28AUG26 77.50 P 0.00 0.00 0.00 0.44 +0.02 21 0 22 0
28AUG26 80.00 P 0.00 0.00 0.00 0.77 +0.03 21 0 14 0
28AUG26 82.50 P 1.44 1.44 1.44 1.29 +0.06 21 1 2 +1
28AUG26 85.00 P 0.00 0.00 0.00 2.00 +0.08 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 2.84 +0.10 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.88 +0.13 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.24 +0.17 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 7.02 +0.20 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.84 +0.22 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.84 +0.25 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 12.98 +0.27 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.23 +0.28 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.29 +0.02 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.69 +0.52 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 22.12 +0.54 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.60 - 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 0.00 0.00 0.00 0.03 0.00 22 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 0.00 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.47 +0.03 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.78 +0.04 22 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 1.22 +0.06 22 0 29 0
29SEP26 82.50 P 0.00 0.00 0.00 1.82 +0.07 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.62 +0.10 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.60 +0.11 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.72 +0.12 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.05 +0.16 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.64 +0.21 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.39 +0.22 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.31 +0.25 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.36 +0.26 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.53 +0.28 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.69 +0.42 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.99 +0.46 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.33 +0.47 16 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.73 +0.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.15 +0.52 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.57 +0.53 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.05 +0.58 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 19 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 +0.02 22 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 0.70 +0.03 22 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.04 +0.04 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.51 +0.05 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.12 +0.07 22 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 2.87 +0.09 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.78 +0.12 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 4.84 +0.14 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.00 +0.13 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.27 +0.11 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.74 +0.15 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.42 +0.22 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.20 +0.23 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.13 +0.24 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.16 +0.26 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.25 +0.38 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.42 +0.40 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.66 +0.42 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.96 +0.46 20 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.30 +0.47 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.67 +0.47 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 +0.03 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.88 +0.04 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.27 +0.06 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.75 +0.06 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.35 +0.08 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.06 +0.10 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.88 +0.12 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.87 +0.13 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.89 +0.06 23 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.03 +0.10 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.35 +0.16 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.81 +0.20 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.43 +0.21 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.17 +0.23 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.97 +0.24 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.92 +0.26 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.09 +0.54 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.17 +0.59 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.32 +0.61 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.30 +0.41 21 0 0 0
TOTAL PUT 163 11,444 +78
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$ 14.73
28MAY26 9.75 C 0.00 0.00 0.00 4.99 +0.12 74 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.74 +0.11 69 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.24 +0.11 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.24 +0.10 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.25 +0.06 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.76 +0.11 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.31 +0.10 39 0 122 0
28MAY26 14.00 C 0.85 0.85 0.84 0.89 +0.07 37 28 145 +9
28MAY26 14.50 C 0.54 0.54 0.47 0.57 +0.04 38 102 512 -45
28MAY26 15.00 C 0.31 0.33 0.26 0.33 +0.02 37 442 1,870 +405
28MAY26 15.50 C 0.00 0.00 0.00 0.18 +0.01 38 0 232 0
28MAY26 16.00 C 0.08 0.08 0.08 0.10 +0.01 39 15 155 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 0.00 40 0 101 0
28MAY26 17.00 C 0.03 0.03 0.03 0.02 0.00 39 12 69 +12
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 70 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.74 +0.12 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.49 +0.12 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.24 +0.12 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.99 +0.12 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.74 +0.11 56 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 4.24 +0.11 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.74 +0.03 0 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.26 +0.05 37 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.80 +0.10 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.39 +0.08 36 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.04 +0.05 36 0 186 0
29JUN26 14.50 C 0.00 0.00 0.00 0.77 +0.06 36 0 187 0
29JUN26 15.00 C 0.56 0.56 0.56 0.55 +0.03 36 30 459 +30
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.03 37 0 574 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 586 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 38 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 38 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 47 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 4.99 +0.12 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.74 +0.11 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.24 +0.11 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.74 +0.11 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.76 +0.04 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.30 +0.04 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.88 +0.08 36 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.53 +0.07 36 0 22 0
30JUL26 14.00 C 0.00 0.00 0.00 1.22 +0.05 36 0 32 0
30JUL26 14.50 C 0.94 0.94 0.94 0.96 +0.04 36 5 59 +5
30JUL26 15.00 C 0.00 0.00 0.00 0.75 +0.03 36 0 46 0
30JUL26 15.50 C 0.00 0.00 0.00 0.59 +0.02 36 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.35 +0.01 37 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 13 0
30JUL26 17.50 C 0.00 0.00 0.00 0.20 +0.01 37 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.74 +0.11 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.24 +0.11 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.74 +0.11 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.26 +0.04 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.76 -0.02 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.36 +0.07 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.02 +0.08 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.71 +0.08 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.41 +0.06 37 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 1.17 +0.05 37 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.96 +0.04 37 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.78 +0.03 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.74 +0.12 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.49 +0.12 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.24 +0.12 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.99 +0.12 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.74 +0.11 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.25 +0.12 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.77 +0.02 40 0 105 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 +0.04 40 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.84 -0.03 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.56 +0.06 40 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.23 +0.09 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.94 +0.07 40 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.65 +0.08 39 0 247 0
29SEP26 14.50 C 0.00 0.00 0.00 1.40 +0.06 39 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 1.19 +0.05 39 0 149 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 +0.05 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 +0.04 39 0 245 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 +0.03 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 +0.03 39 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 +0.03 39 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 +0.02 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 +0.01 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 0.00 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 40 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.24 +0.11 37 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.00 +0.12 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.76 +0.13 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.32 +0.16 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 +0.05 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.44 +0.10 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.10 +0.09 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.78 0.00 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 +0.15 38 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 +0.07 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.98 +0.07 37 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 +0.06 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 +0.06 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 +0.05 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 +0.05 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 +0.04 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 +0.04 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 +0.03 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 +0.03 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 +0.02 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 0.00 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 0.00 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.01 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 0.00 38 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.08 +0.10 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.87 +0.10 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.35 -0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.99 -0.03 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.65 +0.05 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.33 -0.02 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.03 -0.02 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.76 -0.01 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.49 -0.01 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 +0.07 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.04 +0.06 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 +0.06 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.65 +0.05 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.49 +0.05 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.33 +0.04 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 +0.03 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.07 +0.04 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 +0.01 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 +0.03 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.80 +0.02 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.72 +0.04 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 +0.02 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 90 0
TOTAL CALL 634 13,792 +416
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 43 0 47 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 286 0
28MAY26 13.00 P 0.14 0.14 0.13 0.09 -0.03 39 63 163 +4
28MAY26 13.50 P 0.24 0.24 0.24 0.19 -0.05 39 15 235 -1
28MAY26 14.00 P 0.39 0.43 0.39 0.36 -0.07 39 118 1,068 +104
28MAY26 14.50 P 0.00 0.00 0.00 0.61 -0.07 40 0 154 0
28MAY26 15.00 P 1.01 1.01 1.00 0.93 -0.08 40 25 652 +10
28MAY26 15.50 P 0.00 0.00 0.00 1.31 -0.10 41 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 1.71 -0.12 38 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.17 -0.05 38 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 2.65 -0.04 38 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 3.19 +0.03 55 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.67 +0.03 56 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.18 +0.04 65 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.68 -0.07 70 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.17 -0.09 72 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.65 -0.10 69 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.66 -0.09 82 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.66 -0.09 91 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.65 -0.10 94 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.66 -0.09 107 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 127 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 169 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 60 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 1,713 0
29JUN26 13.50 P 0.00 0.00 0.00 0.42 -0.05 37 0 293 0
29JUN26 14.00 P 0.00 0.00 0.00 0.62 -0.06 37 0 244 0
29JUN26 14.50 P 0.91 0.91 0.91 0.88 -0.06 38 2 360 +2
29JUN26 15.00 P 1.23 1.23 1.23 1.17 -0.08 37 7 210 0
29JUN26 15.50 P 1.51 1.51 1.51 1.51 -0.10 37 2 191 -2
29JUN26 16.00 P 0.00 0.00 0.00 1.88 -0.10 37 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.29 -0.05 36 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.81 +0.02 43 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.25 0.00 43 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.72 +0.05 44 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.21 +0.06 46 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.71 -0.04 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.20 -0.06 52 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.70 -0.05 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.70 -0.05 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.69 -0.06 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.69 -0.06 72 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.70 -0.05 79 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 -0.01 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.28 -0.04 37 0 68 0
30JUL26 13.00 P 0.45 0.45 0.45 0.42 -0.04 37 10 37 -10
30JUL26 13.50 P 0.00 0.00 0.00 0.57 -0.08 36 0 195 0
30JUL26 14.00 P 0.00 0.00 0.00 0.81 -0.06 37 0 363 0
30JUL26 14.50 P 1.05 1.05 1.05 1.05 -0.08 36 2 65 +2
30JUL26 15.00 P 1.41 1.41 1.41 1.36 -0.08 37 15 169 +15
30JUL26 15.50 P 1.72 1.75 1.72 1.70 -0.08 38 30 30 +30
30JUL26 16.00 P 0.00 0.00 0.00 2.03 -0.03 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.42 -0.03 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.92 +0.05 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.35 +0.05 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.80 +0.05 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.24 +0.03 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.73 -0.05 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.20 -0.07 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.70 -0.06 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.19 -0.02 38 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.42 -0.03 38 0 44 0
28AUG26 13.00 P 0.00 0.00 0.00 0.58 -0.04 38 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 0.77 -0.05 38 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 0.99 -0.06 38 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 1.25 -0.06 38 0 15 0
28AUG26 15.00 P 1.53 1.53 1.53 1.53 -0.08 38 1 37 0
28AUG26 15.50 P 1.86 1.86 1.86 1.86 -0.08 38 1 1 0
28AUG26 16.00 P 0.00 0.00 0.00 2.19 -0.03 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.64 +0.05 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.05 +0.05 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.48 -0.01 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.92 0.00 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.36 +0.06 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.81 -0.02 43 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 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.03 40 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 -0.03 40 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 -0.04 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 -0.04 41 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 0.99 -0.05 41 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.23 -0.06 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 -0.07 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.79 -0.07 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.12 -0.08 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.47 -0.08 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.84 -0.09 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.23 -0.10 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.64 -0.10 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.07 -0.10 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.51 -0.11 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.97 -0.11 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.43 -0.11 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.91 -0.11 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.88 -0.12 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.88 -0.11 56 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.90 -0.07 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.90 -0.04 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.01 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.01 39 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.03 39 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 -0.03 39 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.04 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 -0.04 39 0 41 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 -0.05 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.52 -0.05 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.79 -0.06 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.09 -0.06 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.41 -0.07 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.75 -0.07 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.10 -0.08 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.48 -0.08 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.87 -0.09 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.28 -0.09 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.70 -0.10 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.13 -0.10 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.57 -0.11 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.03 -0.11 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.97 -0.11 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.94 -0.11 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.93 -0.10 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.93 -0.05 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.02 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.02 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 -0.03 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 -0.03 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 -0.03 38 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.03 -0.04 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 -0.04 38 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.47 -0.06 38 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.73 -0.06 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.01 -0.06 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.31 -0.06 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.62 -0.07 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.95 -0.08 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.30 +0.02 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.67 +0.02 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.05 +0.03 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.45 +0.04 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.86 +0.05 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.27 +0.04 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.71 +0.03 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.15 -0.10 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.06 -0.02 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.00 -0.05 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.97 -0.06 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.96 -0.02 49 0 0 0
TOTAL PUT 291 13,418 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 64.40
28MAY26 45.00 C 0.00 0.00 0.00 19.73 -1.46 103 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.80 -1.39 103 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.82 -1.41 99 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.77 -1.42 90 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.72 -1.47 82 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.72 -1.51 77 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.97 -1.75 33 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.47 -1.35 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.98 -1.35 21 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 4.53 -1.31 20 0 14 0
28MAY26 62.50 C 2.34 2.34 2.34 2.33 -1.25 19 15 110 0
28MAY26 65.00 C 0.83 0.95 0.83 0.85 -0.77 19 30 320 +30
28MAY26 67.50 C 0.22 0.22 0.22 0.22 -0.28 20 20 444 -20
28MAY26 70.00 C 0.00 0.00 0.00 0.04 -0.06 20 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.83 -1.36 105 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.83 -1.36 101 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.82 -1.35 96 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.81 -1.37 91 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.83 -1.36 88 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.86 -1.33 85 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.81 -1.40 79 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.84 -1.39 76 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.84 -1.36 72 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.84 -1.35 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.83 -1.40 64 0 0 0
29JUN26 52.50 C 12.50 12.50 12.50 12.22 -1.50 51 99 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.47 -1.35 22 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 6.98 -1.35 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.55 -1.30 19 0 74 0
29JUN26 62.50 C 2.41 2.56 2.41 2.44 -1.14 19 13 235 -13
29JUN26 65.00 C 1.27 1.27 1.10 1.08 -0.70 19 35 338 0
29JUN26 67.50 C 0.41 0.47 0.41 0.41 -0.31 19 20 281 0
29JUN26 70.00 C 0.16 0.16 0.16 0.13 -0.12 19 2 48 0
29JUN26 72.50 C 0.10 0.10 0.10 0.04 -0.04 19 20 59 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.94 -1.36 73 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.86 -1.44 67 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.86 -1.44 64 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.94 -1.36 63 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.84 -1.47 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.90 -1.39 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.32 -1.40 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.47 -1.68 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.98 -1.35 18 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.61 -1.26 19 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.64 -1.11 18 0 30 0
30JUL26 65.00 C 1.47 1.47 1.47 1.42 -0.65 19 6 21 +6
30JUL26 67.50 C 0.00 0.00 0.00 0.71 -0.35 19 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.33 -0.18 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.14 -0.09 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.86 -1.44 56 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.94 -1.37 55 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.84 -1.47 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.90 -1.39 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.32 -1.40 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.47 -1.68 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 6.99 -1.34 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 4.69 -1.22 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 2.87 -1.07 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.75 -0.65 19 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 1.00 -0.45 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.54 -0.28 18 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.27 -0.17 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.13 -0.09 18 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.06 -0.05 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.88 -1.31 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.88 -1.31 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.88 -1.29 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.88 -1.30 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.89 -1.41 59 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.94 -1.36 57 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.89 -1.41 53 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.89 -1.41 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.94 -1.37 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.89 -1.42 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.90 -1.39 43 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.32 -1.40 36 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.47 -1.68 19 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.01 -1.33 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.82 -1.19 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.17 -0.92 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.98 -0.65 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.23 -0.47 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.74 -0.30 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 -0.21 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 -0.14 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.08 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.05 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.88 -1.42 52 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.88 -1.29 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.88 -1.30 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.89 -1.41 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.94 -1.36 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.89 -1.41 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.89 -1.41 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.94 -1.37 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.89 -1.42 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.90 -1.39 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.32 -1.40 27 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.47 -1.68 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.09 -1.32 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.15 -1.19 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.68 -1.03 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.55 -0.77 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.74 -0.59 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.13 -0.47 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 -0.40 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 -0.31 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 -0.21 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.14 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.09 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.06 16 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.04 16 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.97 -1.33 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.97 -1.33 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.97 -1.33 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.94 -1.37 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.92 -1.39 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.90 -1.39 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.33 -1.39 22 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.59 -1.57 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.59 -0.98 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.94 -0.77 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.53 -0.64 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.28 -0.64 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.45 -0.44 16 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.81 -0.25 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.25 -0.18 16 0 20 0
30MAR27 75.00 C 0.88 0.88 0.87 0.85 -0.12 16 10 35 +10
30MAR27 77.50 C 0.00 0.00 0.00 0.56 -0.08 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.37 -0.04 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 -0.02 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
TOTAL CALL 270 4,175 +13
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 +0.03 20 0 322 0
28MAY26 60.00 P 0.31 0.32 0.31 0.31 +0.19 19 18 138 +3
28MAY26 62.50 P 1.15 1.27 1.15 1.21 +0.61 20 74 237 -40
28MAY26 65.00 P 2.75 2.75 2.75 2.91 +1.09 20 40 484 0
28MAY26 67.50 P 0.00 0.00 0.00 5.11 +1.36 19 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 7.55 +1.33 18 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.04 +1.35 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.54 +1.35 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.74 +1.42 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.27 +1.50 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.78 +1.48 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.28 +1.49 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.69 +1.43 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.34 +1.59 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 50.00 P 0.03 0.03 0.03 0.01 0.00 23 1 24 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 103 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.03 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 +0.12 18 0 120 0
29JUN26 60.00 P 0.64 0.75 0.64 0.75 +0.31 18 46 169 +20
29JUN26 62.50 P 0.00 0.00 0.00 1.74 +0.60 18 0 41 0
29JUN26 65.00 P 0.00 0.00 0.00 3.30 +0.94 18 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.34 +1.27 19 0 25 0
29JUN26 70.00 P 0.00 0.00 0.00 7.62 +1.26 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.06 +1.33 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.54 +1.35 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.74 +1.42 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.27 +1.47 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.78 +1.47 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.28 +1.48 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.69 +1.41 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.34 +1.57 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.16 +0.08 18 0 30 0
30JUL26 57.50 P 0.47 0.47 0.47 0.46 +0.17 18 2 66 0
30JUL26 60.00 P 1.03 1.07 0.93 1.07 +0.36 18 11 73 +3
30JUL26 62.50 P 0.00 0.00 0.00 2.08 +0.59 18 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.60 +0.90 18 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.52 +1.17 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.72 +1.31 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.09 +1.30 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.54 +1.35 14 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.74 +1.42 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.27 +1.47 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.78 +1.47 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.28 +1.48 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.69 +1.41 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.34 +1.57 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.27 +0.09 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.65 +0.20 18 0 0 0
28AUG26 60.00 P 1.05 1.05 1.05 1.32 +0.35 18 6 14 +6
28AUG26 62.50 P 2.20 2.30 2.20 2.35 +0.53 18 6 6 +6
28AUG26 65.00 P 3.86 3.86 3.86 3.83 +0.81 18 9 29 +9
28AUG26 67.50 P 0.00 0.00 0.00 5.69 +1.04 18 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.82 +1.19 18 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 10.13 +1.25 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.54 +1.35 16 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.74 +1.20 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.27 +1.47 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.78 +1.30 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.28 +1.48 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.69 +1.41 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.34 +1.57 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 43 0
29SEP26 49.00 P 0.08 0.08 0.08 0.04 +0.01 18 1 12 0
29SEP26 50.00 P 0.09 0.09 0.09 0.06 +0.02 18 1 16 -1
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.05 18 0 10 0
29SEP26 55.00 P 0.36 0.36 0.36 0.39 +0.11 18 2 24 +2
29SEP26 57.50 P 0.00 0.00 0.00 0.88 +0.26 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.62 +0.36 18 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.75 +0.55 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.11 +0.63 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.88 +0.91 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.92 +1.08 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.18 +1.20 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.54 +1.35 15 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.87 +1.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.29 +1.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.78 +1.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.28 +1.47 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.69 +1.41 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.34 +1.26 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 0.00 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 0.00 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 0.00 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 0.00 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 0.00 16 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 +0.02 16 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 +0.07 16 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 1.05 +0.16 16 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.85 +0.30 16 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 2.95 +0.40 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.27 +0.41 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.97 +0.71 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.97 +0.90 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.19 +1.08 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.58 +1.25 16 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.92 +1.25 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.31 +1.24 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.78 +1.30 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.28 +1.46 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.69 +1.41 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.34 +1.19 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 +0.03 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 +0.04 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.06 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 +0.08 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 +0.09 16 0 0 0
30MAR27 52.50 P 0.42 0.42 0.40 0.45 +0.17 16 39 81 +39
30MAR27 55.00 P 0.81 0.81 0.81 0.83 +0.26 16 1 7 +1
30MAR27 57.50 P 1.37 1.37 1.37 1.47 +0.43 16 1 2 +1
30MAR27 60.00 P 2.13 2.13 2.13 2.30 +0.58 16 3 13 +3
30MAR27 62.50 P 0.00 0.00 0.00 3.45 +0.75 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.87 +0.92 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.38 +1.06 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.27 +1.17 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.37 +1.25 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.59 +1.17 15 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.03 +1.36 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.42 +1.35 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.83 +1.35 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.28 +1.46 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.73 +1.45 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.34 +1.19 0 0 0 0
TOTAL PUT 261 3,637 +51
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$ 21.64
28MAY26 15.50 C 0.00 0.00 0.00 6.16 -0.14 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.16 -0.14 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.67 -0.14 43 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.16 -0.15 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.67 -0.14 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.17 -0.14 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.67 -0.14 23 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 2.18 -0.14 23 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.71 -0.13 24 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.90 -0.13 24 0 80 0
28MAY26 22.00 C 0.00 0.00 0.00 0.34 -0.07 23 0 291 0
28MAY26 23.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 195 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.20 -0.13 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.70 -0.10 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.21 -0.13 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.71 -0.10 32 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 4.22 -0.09 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.71 -0.14 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.21 -0.14 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.73 -0.14 21 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.26 -0.14 21 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.82 -0.13 21 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.10 -0.11 23 0 86 0
29JUN26 22.00 C 0.65 0.65 0.64 0.55 -0.08 22 16 237 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 158 0
29JUN26 24.00 C 0.13 0.14 0.13 0.08 -0.02 21 15 452 +14
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.24 -0.10 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.74 -0.08 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.25 -0.09 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.76 -0.10 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.28 -0.08 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.72 -0.15 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.24 -0.14 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.77 -0.14 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.33 -0.14 25 0 45 0
30JUL26 20.00 C 1.97 1.98 1.97 1.98 -0.14 28 30 759 +30
30JUL26 21.00 C 0.00 0.00 0.00 1.26 -0.12 26 0 254 0
30JUL26 22.00 C 0.00 0.00 0.00 0.74 -0.09 26 0 114 0
30JUL26 23.00 C 0.45 0.45 0.45 0.40 -0.06 26 15 80 +15
30JUL26 24.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 28 0
30JUL26 25.00 C 0.13 0.13 0.13 0.10 -0.02 26 10 31 +10
30JUL26 26.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.74 -0.11 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.25 -0.11 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.77 -0.09 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.28 -0.10 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.73 -0.18 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.26 -0.14 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.81 -0.14 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.38 -0.14 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.05 -0.14 28 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.37 -0.13 27 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.88 -0.09 27 0 14 0
28AUG26 23.00 C 0.00 0.00 0.00 0.54 -0.07 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.24 -0.10 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.75 -0.10 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.26 -0.10 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.78 -0.09 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.30 -0.10 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.75 -0.17 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.30 -0.12 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.87 -0.12 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.47 -0.11 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.11 -0.09 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.50 -0.07 27 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 1.07 -0.05 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 -0.04 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 -0.02 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.25 -0.09 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.76 -0.09 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.27 -0.10 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.80 -0.10 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.34 -0.09 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.84 -0.15 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.44 -0.12 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.06 -0.11 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.72 -0.11 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.41 -0.09 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.84 -0.08 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.42 -0.06 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.04 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 -0.04 27 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.01 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -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 29 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 6.26 -0.09 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.78 -0.08 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.31 -0.09 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.86 -0.10 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.44 -0.08 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.00 -0.11 28 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 3.63 -0.10 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.30 -0.10 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.00 -0.09 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.72 -0.09 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.19 -0.05 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.77 -0.05 27 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.17 -0.04 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 0.00 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 -0.03 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
TOTAL CALL 86 6,425 +84
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 57 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 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 27 0 134 0
28MAY26 19.50 P 0.03 0.03 0.03 0.02 0.00 25 5 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 0.00 24 0 91 0
28MAY26 21.00 P 0.25 0.25 0.24 0.22 +0.02 24 6 205 +4
28MAY26 22.00 P 0.61 0.65 0.61 0.65 +0.04 22 12 254 +10
28MAY26 23.00 P 0.00 0.00 0.00 1.42 +0.10 23 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 2.36 +0.13 0 0 26 0
28MAY26 25.00 P 0.00 0.00 0.00 3.36 +0.14 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.36 +0.10 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.36 +0.10 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.36 +0.11 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.36 +0.10 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.36 +0.10 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.36 +0.11 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.36 +0.07 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.36 +0.07 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.36 +0.07 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.36 +0.07 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.36 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 22 0 18 0
29JUN26 18.50 P 0.08 0.08 0.08 0.07 +0.01 22 13 18 +12
29JUN26 19.00 P 0.11 0.11 0.11 0.12 +0.01 21 5 97 +5
29JUN26 19.50 P 0.00 0.00 0.00 0.22 +0.03 21 0 67 0
29JUN26 20.00 P 0.00 0.00 0.00 0.36 +0.03 21 0 80 0
29JUN26 21.00 P 0.67 0.67 0.67 0.81 +0.06 21 2 331 0
29JUN26 22.00 P 0.00 0.00 0.00 1.47 +0.09 19 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 2.36 +0.12 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.30 +0.13 22 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.28 +0.27 23 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.11 +0.14 0 0 94 0
29JUN26 27.00 P 0.00 0.00 0.00 6.07 +0.13 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.04 +0.14 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.01 +0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.97 +0.13 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.94 +0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.91 +0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.87 +0.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.84 +0.14 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.81 +0.14 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.77 +0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.74 +0.14 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 0.00 24 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 0.00 26 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 0.00 25 0 21 0
30JUL26 18.00 P 0.18 0.18 0.18 0.15 0.00 26 15 69 +15
30JUL26 18.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 45 0
30JUL26 19.00 P 0.36 0.36 0.36 0.35 +0.01 26 15 100 +15
30JUL26 19.50 P 0.00 0.00 0.00 0.49 +0.03 26 0 99 0
30JUL26 20.00 P 0.00 0.00 0.00 0.65 +0.02 25 0 106 0
30JUL26 21.00 P 1.08 1.08 1.08 1.12 +0.04 25 1 41 0
30JUL26 22.00 P 0.00 0.00 0.00 1.74 +0.07 24 0 62 0
30JUL26 23.00 P 0.00 0.00 0.00 2.48 +0.09 23 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.41 +0.10 25 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.28 +0.09 19 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.19 +0.08 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.18 +0.07 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.17 +0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.16 +0.07 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.15 +0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 3 0
28AUG26 19.50 P 0.00 0.00 0.00 0.66 +0.03 27 0 3 0
28AUG26 20.00 P 0.00 0.00 0.00 0.84 +0.03 26 0 8 0
28AUG26 21.00 P 0.00 0.00 0.00 1.30 +0.04 25 0 7 0
28AUG26 22.00 P 0.00 0.00 0.00 1.90 +0.06 25 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 2.62 +0.09 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.51 +0.09 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.33 +0.07 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.22 +0.09 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.19 +0.08 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.18 +0.09 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.16 +0.07 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.16 +0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 +0.03 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 +0.03 27 0 4 0
29SEP26 18.50 P 0.50 0.50 0.50 0.49 +0.02 27 1 31 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.64 +0.03 27 0 32 0
29SEP26 19.50 P 0.00 0.00 0.00 0.81 +0.06 27 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.01 +0.04 27 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 1.50 +0.09 27 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.08 +0.08 26 0 207 0
29SEP26 23.00 P 0.00 0.00 0.00 2.85 +0.11 27 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.64 +0.12 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.42 +0.06 25 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.32 +0.07 23 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.26 +0.08 15 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.22 +0.09 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.19 +0.08 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.17 +0.08 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.16 +0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.15 +0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.14 +0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.13 +0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.12 +0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.11 +0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.11 +0.09 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 +0.03 28 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.54 +0.04 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 +0.04 28 0 43 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 +0.04 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 +0.05 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 +0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.44 +0.06 28 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 1.92 +0.04 28 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.56 +0.09 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.17 +0.01 28 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.00 +0.09 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.80 +0.08 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.64 +0.07 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.52 +0.08 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.42 +0.07 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.35 +0.08 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.29 +0.08 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.24 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.21 +0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.17 +0.07 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.15 +0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.13 +0.08 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.12 +0.09 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.11 +0.09 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 +0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.03 28 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.72 +0.03 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 +0.04 28 0 18 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 +0.04 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 +0.05 28 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.45 +0.05 28 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 1.68 +0.05 28 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.14 +0.03 27 0 14 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 +0.06 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.47 +0.08 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.19 +0.06 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.96 +0.06 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 5.78 +0.06 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.63 +0.06 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.51 +0.06 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.42 +0.06 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.34 +0.06 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.28 +0.07 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.24 +0.07 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.20 +0.07 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.16 +0.07 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.14 +0.09 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.12 +0.08 0 0 0 0
TOTAL PUT 75 5,518 +62
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$ 424.20
08MAY26 295.00 C 0.00 0.00 0.00 129.20 -2.82 0 0 0 0
08MAY26 300.00 C 0.00 0.00 0.00 124.20 -2.82 0 0 0 0
08MAY26 310.00 C 0.00 0.00 0.00 114.20 -2.82 0 0 0 0
08MAY26 320.00 C 0.00 0.00 0.00 104.20 -2.82 0 0 0 0
08MAY26 330.00 C 0.00 0.00 0.00 94.20 -2.82 0 0 0 0
08MAY26 340.00 C 0.00 0.00 0.00 84.20 -2.82 0 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 74.20 -2.82 0 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 64.20 -2.83 0 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 54.20 -2.83 0 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 44.20 -2.83 0 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 34.20 -2.83 0 0 0 0
08MAY26 400.00 C 0.00 0.00 0.00 24.20 -2.85 0 0 0 -77
08MAY26 410.00 C 13.29 13.35 13.29 14.20 -2.96 0 60 0 -319
08MAY26 420.00 C 4.00 4.80 2.50 4.20 -3.61 0 428 0 -619
08MAY26 430.00 C 0.30 0.31 0.03 0.00 -1.22 0 355 1,946 -92
08MAY26 440.00 C 0.01 0.01 0.01 0.00 -0.18 0 50 321 -50
08MAY26 450.00 C 0.01 0.01 0.01 0.00 -0.04 0 22 103 0
08MAY26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 550.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
15MAY26 295.00 C 0.00 0.00 0.00 129.35 -2.82 76 0 0 0
15MAY26 300.00 C 0.00 0.00 0.00 124.35 -2.82 65 0 0 0
15MAY26 310.00 C 0.00 0.00 0.00 114.35 -2.83 0 0 0 0
15MAY26 320.00 C 0.00 0.00 0.00 104.36 -2.82 53 0 0 0
15MAY26 330.00 C 0.00 0.00 0.00 94.37 -2.82 56 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 84.37 -2.82 42 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 74.38 -2.82 44 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 64.39 -2.82 40 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 54.40 -2.81 35 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 44.44 -2.79 33 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 34.53 -2.77 30 0 0 0
15MAY26 400.00 C 0.00 0.00 0.00 24.78 -2.73 27 0 96 0
15MAY26 410.00 C 14.68 14.68 14.68 15.07 -2.61 20 24 24 +22
15MAY26 420.00 C 7.10 8.00 6.20 7.25 -2.48 20 174 353 +42
15MAY26 430.00 C 3.00 3.13 2.26 2.84 -1.12 21 1,069 1,218 +436
15MAY26 440.00 C 0.80 0.98 0.70 0.91 -0.64 23 135 323 +117
15MAY26 450.00 C 0.32 0.33 0.26 0.27 -0.31 24 117 308 +117
15MAY26 460.00 C 0.00 0.00 0.00 0.07 -0.16 25 0 7 0
15MAY26 470.00 C 0.00 0.00 0.00 0.02 -0.07 27 0 0 0
15MAY26 480.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
15MAY26 490.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
15MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
15MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 225.08 -2.22 150 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 219.49 -2.82 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 214.50 -2.81 79 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 209.51 -2.81 83 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 204.51 -2.82 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 200.12 -2.22 129 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 194.22 -3.12 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 190.14 -2.21 121 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 184.23 -3.13 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 179.24 -3.13 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 174.25 -3.12 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 169.26 -3.12 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 164.27 -3.12 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 159.28 -3.12 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 154.29 -3.11 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 149.29 -3.12 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 144.30 -3.12 0 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 139.31 -3.12 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 134.32 -3.11 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 129.35 -3.09 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 124.35 -3.10 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 114.37 -3.09 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 104.41 -3.07 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 94.45 -3.04 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 84.70 -2.81 32 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 74.73 -2.80 30 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 64.78 -2.77 29 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 54.88 -4.45 27 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 45.03 -2.69 25 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 35.39 -2.63 23 0 1,265 0
28MAY26 400.00 C 25.30 25.30 25.20 25.95 -2.77 21 4 2,596 -1
28MAY26 410.00 C 16.96 17.03 16.40 17.43 -2.16 20 93 4,180 0
28MAY26 420.00 C 10.00 10.88 9.75 10.50 -2.02 19 45 8,166 -7
28MAY26 430.00 C 5.50 6.14 5.15 5.85 -1.22 20 509 4,099 +50
28MAY26 440.00 C 3.15 3.20 2.73 3.00 -0.93 21 521 6,621 +165
28MAY26 450.00 C 1.53 1.64 1.33 1.46 -0.63 21 535 3,765 -111
28MAY26 460.00 C 0.85 0.92 0.85 0.62 -0.49 22 111 7,511 +62
28MAY26 470.00 C 0.59 0.60 0.59 0.24 -0.35 22 105 3,098 -60
28MAY26 480.00 C 0.42 0.43 0.42 0.09 -0.21 22 90 3,391 0
28MAY26 490.00 C 0.34 0.34 0.34 0.04 -0.11 23 27 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.02 -0.06 24 0 544 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 354 0
28MAY26 550.00 C 0.05 0.05 0.05 0.01 0.00 35 2 270 -2
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 497 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 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 225.08 -2.67 78 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 219.96 -2.81 53 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 214.50 -3.29 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 209.51 -3.30 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 204.51 -3.32 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 200.12 -2.73 63 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 194.32 -3.55 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 190.14 -2.75 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 184.35 -3.55 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 179.40 -3.52 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 174.43 -3.51 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 169.46 -3.50 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 164.48 -3.50 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 159.53 -3.47 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 154.56 -3.46 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 149.58 -3.46 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 144.66 -3.40 0 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 139.68 -3.39 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 134.72 -3.37 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 129.76 -3.35 0 0 0 0
29JUN26 300.00 C 126.00 126.00 126.00 125.63 -2.50 43 8 200 -1
29JUN26 310.00 C 0.00 0.00 0.00 114.91 -3.26 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 104.99 -3.23 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 95.09 -3.19 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 85.21 -3.16 0 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 75.68 -2.84 23 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 65.93 -2.83 23 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 56.90 -2.43 26 0 719 0
29JUN26 380.00 C 0.00 0.00 0.00 47.41 -1.55 23 0 1,228 0
29JUN26 390.00 C 0.00 0.00 0.00 38.64 -1.64 23 0 997 0
29JUN26 400.00 C 0.00 0.00 0.00 30.33 -2.37 22 0 3,999 0
29JUN26 410.00 C 22.53 22.53 22.53 22.73 -2.06 21 4 3,292 0
29JUN26 420.00 C 16.15 17.04 16.00 16.67 -1.37 21 200 7,119 +58
29JUN26 430.00 C 11.14 12.00 10.96 11.90 -1.00 21 418 3,364 +219
29JUN26 440.00 C 8.00 8.20 7.60 8.20 -1.00 21 151 1,883 +41
29JUN26 450.00 C 5.67 5.83 5.20 5.60 -0.80 22 741 5,389 +270
29JUN26 460.00 C 3.70 4.00 3.60 3.89 -0.58 22 350 6,583 +153
29JUN26 470.00 C 2.65 2.65 2.41 2.62 -0.47 23 62 2,886 -42
29JUN26 480.00 C 1.75 1.93 1.75 1.73 -0.41 23 72 4,904 +12
29JUN26 490.00 C 1.32 1.32 1.32 1.13 -0.44 24 32 4,585 +32
29JUN26 500.00 C 0.98 1.04 0.98 0.74 -0.35 24 22 2,203 +22
29JUN26 510.00 C 0.00 0.00 0.00 0.48 -0.28 25 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.31 -0.22 25 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.20 -0.18 25 1 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.14 -0.13 26 0 1,338 0
29JUN26 550.00 C 0.00 0.00 0.00 0.09 -0.10 26 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.06 -0.08 27 0 431 0
29JUN26 570.00 C 0.35 0.35 0.35 0.04 -0.07 27 2 249 -2
29JUN26 580.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 225.08 -3.11 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 219.96 -3.26 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 214.88 -3.37 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 209.93 -3.35 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 204.97 -3.34 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 200.12 -3.22 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 195.07 -3.30 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 190.14 -3.26 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 185.19 -3.24 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 180.24 -3.22 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 175.30 -3.19 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 170.35 -3.17 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 165.39 -3.16 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 160.46 -3.12 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 155.50 -3.11 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 150.56 -3.09 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 145.59 -3.09 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 140.65 -3.06 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 135.70 -3.05 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 130.76 -3.03 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 125.83 -3.00 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 116.01 -2.93 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 106.20 -2.25 24 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 96.45 -2.10 25 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 86.77 -2.25 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 77.07 -1.51 24 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 67.71 -2.93 24 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 58.67 -2.89 23 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 50.05 -2.80 23 0 140 0
30JUL26 390.00 C 0.00 0.00 0.00 41.96 -2.64 23 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 34.51 -2.42 23 0 1,005 0
30JUL26 410.00 C 0.00 0.00 0.00 27.79 -1.73 23 0 1,654 0
30JUL26 420.00 C 21.51 21.51 21.47 21.89 -1.56 22 32 2,084 +28
30JUL26 430.00 C 16.60 17.34 16.51 16.98 -1.32 22 90 1,450 0
30JUL26 440.00 C 12.61 12.89 12.54 13.17 -1.03 23 76 1,109 -75
30JUL26 450.00 C 9.92 10.02 9.50 10.11 -0.90 23 95 759 -27
30JUL26 460.00 C 7.72 7.72 7.72 7.77 -0.74 24 30 889 -25
30JUL26 470.00 C 5.79 6.15 5.60 5.90 -0.48 24 1,116 2,626 +1,066
30JUL26 480.00 C 4.36 4.70 4.29 4.43 -0.35 24 332 859 +159
30JUL26 490.00 C 3.44 3.55 3.44 3.31 -0.24 25 31 732 +1
30JUL26 500.00 C 2.83 2.83 2.58 2.46 -0.16 25 120 735 +8
30JUL26 510.00 C 2.21 2.28 2.21 1.83 -0.10 25 37 199 -15
30JUL26 520.00 C 1.77 1.85 1.77 1.36 -0.06 25 76 292 +16
30JUL26 530.00 C 0.00 0.00 0.00 1.02 -0.02 26 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.76 0.00 26 0 112 0
30JUL26 550.00 C 0.70 0.70 0.70 0.55 -0.01 26 3 3 +3
30JUL26 560.00 C 0.00 0.00 0.00 0.41 0.00 27 0 73 0
30JUL26 570.00 C 0.60 0.60 0.60 0.31 +0.01 27 3 3 +3
30JUL26 580.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30JUL26 600.00 C 0.45 0.45 0.45 0.14 +0.02 28 3 13 +3
30JUL26 610.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.06 0.00 29 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 225.33 -3.27 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 220.40 -3.24 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 215.46 -3.22 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 210.52 -3.20 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 205.59 -3.17 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 200.63 -3.17 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 195.71 -3.14 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 190.76 -3.13 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 185.84 -3.09 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 180.90 -3.07 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 175.98 -3.03 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 171.02 -3.04 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 166.09 -3.01 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 161.17 -2.98 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 156.23 -2.97 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 151.30 -2.95 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 146.37 -2.94 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 141.46 -2.91 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 136.57 -2.87 26 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 131.69 -2.83 27 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 126.79 -2.82 27 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 117.05 -2.78 27 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 107.36 -2.77 27 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 97.80 -2.75 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 88.20 -2.92 26 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 78.68 -3.21 24 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 69.73 -3.20 24 0 0 0
28AUG26 370.00 C 64.29 64.29 64.29 61.15 -3.14 24 1 1 +1
28AUG26 380.00 C 0.00 0.00 0.00 53.04 -2.50 24 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 45.48 -2.16 24 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 38.52 -2.48 24 0 60 0
28AUG26 410.00 C 31.34 31.34 31.34 31.77 -2.56 23 30 402 0
28AUG26 420.00 C 25.98 25.98 25.74 26.10 -1.58 23 60 803 0
28AUG26 430.00 C 21.06 21.06 20.73 21.28 -1.37 23 83 607 -7
28AUG26 440.00 C 16.88 16.88 16.88 17.36 -1.12 24 3 429 +3
28AUG26 450.00 C 14.15 14.52 13.86 14.28 -0.87 24 349 583 +349
28AUG26 460.00 C 11.47 11.47 11.15 11.55 -0.91 25 70 3,179 +10
28AUG26 470.00 C 9.22 9.32 9.16 9.41 -0.82 25 44 322 +23
28AUG26 480.00 C 7.55 7.72 7.50 7.79 -0.60 26 243 2,202 +43
28AUG26 490.00 C 6.11 6.36 6.11 6.30 -0.60 26 195 2,063 +53
28AUG26 500.00 C 5.05 5.35 5.00 5.28 -0.39 27 1,845 4,057 +1,731
28AUG26 510.00 C 4.29 4.29 4.15 4.29 -0.38 27 153 736 +153
28AUG26 520.00 C 3.56 3.56 3.38 3.55 -0.31 27 51 354 +41
28AUG26 530.00 C 0.00 0.00 0.00 2.90 -0.30 28 0 249 0
28AUG26 540.00 C 2.57 2.57 2.57 2.31 -0.35 28 30 30 0
28AUG26 550.00 C 0.00 0.00 0.00 1.90 -0.32 28 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 1.56 -0.33 29 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 1.29 -0.36 29 0 60 0
28AUG26 580.00 C 0.00 0.00 0.00 1.07 -0.34 29 0 100 0
28AUG26 590.00 C 0.00 0.00 0.00 0.90 -0.30 30 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.75 -0.28 30 0 120 0
28AUG26 610.00 C 0.00 0.00 0.00 0.63 -0.23 31 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.53 -0.21 31 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.45 -0.19 31 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 225.50 -3.17 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 220.53 -3.18 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 215.61 -3.14 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 210.71 -3.08 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 205.74 -3.09 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 200.81 -3.06 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 195.87 -3.05 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 190.94 -3.02 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 186.04 -2.96 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 181.08 -2.96 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 176.18 -2.91 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 171.25 -2.88 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 166.27 -2.90 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 161.36 -2.86 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 156.42 -2.85 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 151.57 -2.75 29 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 146.63 -2.74 29 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 141.79 -2.64 30 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 136.95 -2.55 31 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 131.83 -2.74 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 127.06 -2.55 29 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 117.52 -2.31 29 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 107.92 -2.27 28 0 0 0
29SEP26 330.00 C 98.19 98.19 97.99 100.66 +0.11 34 90 150 +90
29SEP26 340.00 C 88.62 88.62 88.62 88.99 -2.13 27 30 151 +30
29SEP26 350.00 C 0.00 0.00 0.00 80.12 -1.77 27 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 71.21 -1.72 26 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 62.18 -2.69 25 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 54.32 -2.53 24 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 47.06 -2.21 24 0 632 0
29SEP26 400.00 C 0.00 0.00 0.00 40.39 -2.05 25 0 1,370 0
29SEP26 410.00 C 33.58 33.88 33.58 34.01 -1.52 24 60 3,546 0
29SEP26 420.00 C 28.26 28.96 27.89 28.72 -1.41 24 198 4,223 -108
29SEP26 430.00 C 24.25 24.25 24.25 23.83 -1.37 24 30 1,084 0
29SEP26 440.00 C 0.00 0.00 0.00 19.87 -1.15 24 0 4,916 0
29SEP26 450.00 C 16.30 16.30 16.30 16.58 -0.99 25 10 2,764 0
29SEP26 460.00 C 13.61 13.79 13.61 13.95 -0.53 25 46 833 +32
29SEP26 470.00 C 11.31 11.80 11.31 11.70 -0.45 26 78 1,963 +78
29SEP26 480.00 C 9.56 9.56 9.52 9.61 -0.51 26 90 1,298 -16
29SEP26 490.00 C 7.83 8.05 7.83 7.86 -0.52 26 47 2,392 -13
29SEP26 500.00 C 6.67 6.96 6.59 6.44 -0.40 26 1,382 1,662 +880
29SEP26 510.00 C 5.52 5.52 5.52 5.18 -0.41 26 30 747 +15
29SEP26 520.00 C 0.00 0.00 0.00 4.28 -0.30 26 0 566 0
29SEP26 530.00 C 4.04 4.04 4.04 3.42 -0.30 27 50 317 +50
29SEP26 540.00 C 3.55 3.55 3.55 2.83 -0.22 27 33 258 +33
29SEP26 550.00 C 3.00 3.00 3.00 2.25 -0.23 27 3 500 +3
29SEP26 560.00 C 0.00 0.00 0.00 1.81 -0.22 27 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.45 -0.21 27 0 615 0
29SEP26 580.00 C 0.00 0.00 0.00 1.20 -0.21 27 0 535 0
29SEP26 590.00 C 0.00 0.00 0.00 0.97 -0.23 28 0 340 0
29SEP26 600.00 C 0.00 0.00 0.00 0.79 -0.24 28 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.65 -0.21 28 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.53 -0.21 28 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.45 -0.19 28 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 225.52 -3.15 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 220.56 -3.15 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 215.65 -3.10 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 210.72 -3.07 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 205.78 -3.05 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 200.85 -3.02 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 195.91 -3.01 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 190.98 -2.98 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 186.04 -2.96 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 181.11 -2.93 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 176.18 -2.91 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 171.25 -2.89 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 166.33 -2.87 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 161.42 -2.85 25 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 156.52 -2.82 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 151.67 -2.77 27 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 146.82 -2.73 28 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 142.01 -2.66 28 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 136.95 -2.88 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 132.33 -2.66 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 127.61 -2.00 27 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 118.26 -2.48 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 109.10 -1.47 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 100.66 -1.84 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 91.78 -1.20 27 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 83.03 -2.27 26 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 75.15 -1.31 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 67.58 -2.14 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 60.56 -2.31 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 53.96 -1.88 26 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 47.70 -1.93 25 0 2,539 0
30DEC26 410.00 C 0.00 0.00 0.00 42.29 -1.33 25 0 2,785 0
30DEC26 420.00 C 36.69 36.69 36.68 37.20 -1.81 25 63 3,562 +63
30DEC26 430.00 C 32.57 32.57 32.55 32.55 -1.56 25 2 1,077 +2
30DEC26 440.00 C 0.00 0.00 0.00 28.62 -1.14 25 0 1,090 0
30DEC26 450.00 C 0.00 0.00 0.00 25.14 -0.96 26 0 1,058 0
30DEC26 460.00 C 21.51 21.51 21.51 22.03 -1.49 26 1 275 +1
30DEC26 470.00 C 0.00 0.00 0.00 19.40 -0.60 26 0 252 0
30DEC26 480.00 C 0.00 0.00 0.00 16.99 -0.90 26 0 353 0
30DEC26 490.00 C 0.00 0.00 0.00 14.96 -0.68 26 0 161 0
30DEC26 500.00 C 13.19 13.19 13.19 13.18 -0.54 27 15 677 -15
30DEC26 510.00 C 0.00 0.00 0.00 11.66 -0.45 27 0 298 0
30DEC26 520.00 C 10.12 10.16 10.11 10.44 -0.08 27 50 551 +50
30DEC26 530.00 C 0.00 0.00 0.00 9.07 -0.14 27 0 214 0
30DEC26 540.00 C 7.80 7.99 7.80 8.11 +0.04 28 31 415 +30
30DEC26 550.00 C 0.00 0.00 0.00 7.19 +0.24 28 0 278 0
30DEC26 560.00 C 6.16 6.16 6.16 6.29 +0.13 28 8 503 0
30DEC26 570.00 C 0.00 0.00 0.00 5.59 +0.37 28 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 4.90 +0.38 29 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 4.41 +0.40 29 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 3.96 +0.46 29 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 3.51 +0.48 29 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 3.12 +0.41 30 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 2.88 +0.42 30 0 12 0
30MAR27 200.00 C 0.00 0.00 0.00 225.54 -3.13 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 220.60 -3.11 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 215.66 -3.09 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 210.73 -3.07 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 205.80 -3.04 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 200.87 -3.02 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 195.93 -3.00 0 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 191.00 -2.99 0 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 186.08 -2.96 0 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 181.16 -2.95 0 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 176.26 -2.92 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 171.35 -2.92 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 166.50 -2.88 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 161.67 -2.83 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 156.89 -2.77 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 152.20 -2.64 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 147.50 -2.56 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 142.89 -2.44 27 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 138.31 -2.35 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 133.80 -2.20 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 129.33 -2.18 27 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 120.53 -2.16 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 111.95 -2.11 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 103.63 -2.05 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 96.28 -1.22 27 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 87.65 -1.95 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 80.07 -1.31 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 73.40 -2.29 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 66.84 -1.66 26 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 60.90 -1.18 26 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 55.13 -0.95 26 0 1,000 0
30MAR27 410.00 C 0.00 0.00 0.00 48.69 -1.66 25 0 3,024 0
30MAR27 420.00 C 0.00 0.00 0.00 43.73 -1.52 25 0 2,115 0
30MAR27 430.00 C 38.78 38.78 38.78 39.48 -1.46 25 1 201 0
30MAR27 440.00 C 0.00 0.00 0.00 35.27 -1.35 25 0 184 0
30MAR27 450.00 C 31.91 31.91 31.91 31.92 -1.15 25 1 420 0
30MAR27 460.00 C 0.00 0.00 0.00 28.58 -1.12 26 0 644 0
30MAR27 470.00 C 0.00 0.00 0.00 25.76 -0.88 26 0 203 0
30MAR27 480.00 C 22.25 22.25 22.25 23.11 -0.85 26 10 283 +10
30MAR27 490.00 C 0.00 0.00 0.00 20.67 -0.75 26 0 186 0
30MAR27 500.00 C 17.93 17.93 17.90 18.60 -0.63 26 30 304 +8
30MAR27 510.00 C 0.00 0.00 0.00 16.58 -0.55 26 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 14.95 -0.71 26 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 13.51 -0.56 27 0 60 0
30MAR27 540.00 C 0.00 0.00 0.00 12.19 -0.65 27 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 10.96 -0.45 27 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 9.84 -0.50 27 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 8.98 -0.18 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 8.06 -0.10 28 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 7.05 -0.28 27 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.27 -0.05 28 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 5.57 -0.01 28 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.05 +0.01 28 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 4.53 +0.03 28 0 13 0
TOTAL CALL 14,129 211,818 +5,203
08MAY26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
08MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
08MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
08MAY26 390.00 P 0.01 0.01 0.01 0.00 -0.01 0 47 308 0
08MAY26 400.00 P 0.03 0.03 0.01 0.00 -0.03 0 131 1,481 0
08MAY26 410.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 1,375 0
08MAY26 420.00 P 0.87 0.87 0.10 0.00 -0.76 0 282 455 -88
08MAY26 430.00 P 6.76 7.88 5.21 5.80 +1.44 0 837 0 -133
08MAY26 440.00 P 16.66 17.14 15.72 15.80 +2.25 0 82 0 -85
08MAY26 450.00 P 0.00 0.00 0.00 25.80 +2.78 0 0 0 0
08MAY26 460.00 P 0.00 0.00 0.00 35.80 +2.80 0 0 0 0
08MAY26 470.00 P 0.00 0.00 0.00 45.80 +2.80 0 0 0 0
08MAY26 480.00 P 0.00 0.00 0.00 55.80 +2.80 0 0 0 0
08MAY26 490.00 P 0.00 0.00 0.00 65.80 +2.80 0 0 0 0
08MAY26 500.00 P 0.00 0.00 0.00 75.80 +2.80 0 0 0 0
08MAY26 510.00 P 0.00 0.00 0.00 85.80 +2.80 0 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 95.80 +2.80 0 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 105.80 +2.80 0 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 115.80 +2.80 0 0 0 0
08MAY26 550.00 P 0.00 0.00 0.00 125.80 - 0 0 0 -
15MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 60 0
15MAY26 380.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 39 0
15MAY26 390.00 P 0.17 0.17 0.17 0.14 +0.06 30 28 43 +28
15MAY26 400.00 P 0.39 0.39 0.39 0.37 +0.08 27 15 301 -15
15MAY26 410.00 P 1.15 1.15 0.84 1.06 +0.13 23 101 597 +24
15MAY26 420.00 P 3.30 3.80 2.74 3.13 +0.41 21 967 657 +387
15MAY26 430.00 P 9.05 9.46 8.45 8.45 +1.39 21 480 109 +34
15MAY26 440.00 P 0.00 0.00 0.00 16.75 +2.02 24 0 56 0
15MAY26 450.00 P 0.00 0.00 0.00 25.94 +2.52 24 0 0 0
15MAY26 460.00 P 0.00 0.00 0.00 35.80 +2.70 0 0 0 0
15MAY26 470.00 P 0.00 0.00 0.00 45.80 +2.79 0 0 0 0
15MAY26 480.00 P 0.00 0.00 0.00 55.80 +2.80 0 0 0 0
15MAY26 490.00 P 0.00 0.00 0.00 65.80 +2.80 0 0 0 0
15MAY26 500.00 P 0.00 0.00 0.00 75.80 +2.80 0 0 0 0
15MAY26 510.00 P 0.00 0.00 0.00 85.88 +2.88 60 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 96.75 +3.75 87 0 0 0
15MAY26 530.00 P 0.00 0.00 0.00 106.75 +3.75 94 0 0 0
15MAY26 540.00 P 0.00 0.00 0.00 115.88 +2.88 75 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 126.75 - 106 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.02 +0.01 33 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 1,163 0
28MAY26 360.00 P 0.31 0.31 0.31 0.07 +0.05 29 30 2,863 0
28MAY26 370.00 P 0.39 0.39 0.39 0.15 +0.10 27 2 3,617 0
28MAY26 380.00 P 0.55 0.55 0.50 0.34 +0.19 26 130 4,139 +50
28MAY26 390.00 P 0.82 0.82 0.69 0.73 +0.28 24 139 3,913 -129
28MAY26 400.00 P 1.53 1.53 1.26 1.53 +0.38 23 185 8,216 +49
28MAY26 410.00 P 3.08 3.10 2.80 3.07 +0.40 21 118 5,214 -43
28MAY26 420.00 P 5.60 6.55 5.60 6.00 +0.55 20 269 2,654 +267
28MAY26 430.00 P 11.29 12.00 10.48 11.14 +1.14 20 353 1,519 +119
28MAY26 440.00 P 18.62 18.62 18.62 18.36 +1.38 21 5 176 +5
28MAY26 450.00 P 27.68 28.20 27.68 26.76 +2.12 21 13 543 -10
28MAY26 460.00 P 0.00 0.00 0.00 36.47 +1.78 25 0 328 0
28MAY26 470.00 P 0.00 0.00 0.00 45.81 +2.60 22 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 55.80 +2.11 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 65.80 +2.80 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 75.80 +1.07 0 0 5 0
28MAY26 510.00 P 0.00 0.00 0.00 85.88 +0.57 39 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 97.20 +1.87 57 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 106.75 +1.42 58 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 116.16 +0.85 54 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 126.75 +1.45 65 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 135.80 +0.50 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 146.16 +3.16 64 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 156.16 +3.16 68 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 167.19 +4.19 83 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 176.16 +3.16 74 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 186.16 +3.16 77 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 196.16 +3.16 79 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 206.16 +3.16 82 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.01 0.00 54 0 358 0
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 45 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 33 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 0.00 0.00 0.00 0.01 0.00 31 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 29 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 27 0 751 0
29JUN26 320.00 P 0.30 0.30 0.30 0.01 -0.01 24 6 874 +6
29JUN26 330.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 3,017 0
29JUN26 340.00 P 0.47 0.47 0.47 0.08 -0.01 24 6 2,379 +6
29JUN26 350.00 P 0.67 0.67 0.67 0.19 -0.01 24 5 9,591 0
29JUN26 360.00 P 0.88 0.88 0.88 0.41 -0.01 23 28 12,734 -28
29JUN26 370.00 P 1.27 1.34 1.25 0.84 +0.03 23 48 5,131 +20
29JUN26 380.00 P 1.81 1.98 1.81 1.61 +0.10 23 241 4,807 -27
29JUN26 390.00 P 3.03 3.11 2.79 2.86 +0.24 22 174 5,216 +8
29JUN26 400.00 P 4.50 4.85 4.36 4.63 +0.28 22 257 6,256 +74
29JUN26 410.00 P 7.29 7.57 6.85 7.23 +0.34 21 98 2,868 -45
29JUN26 420.00 P 10.00 11.70 9.76 11.05 +0.95 21 1,032 5,663 +432
29JUN26 430.00 P 16.66 16.66 16.05 16.05 +1.22 21 90 2,009 -30
29JUN26 440.00 P 0.00 0.00 0.00 22.52 +1.27 21 0 716 0
29JUN26 450.00 P 0.00 0.00 0.00 30.15 +1.96 22 0 620 0
29JUN26 460.00 P 0.00 0.00 0.00 38.38 +2.09 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 47.20 +2.23 23 0 18 0
29JUN26 480.00 P 0.00 0.00 0.00 56.46 +2.37 23 0 123 0
29JUN26 490.00 P 0.00 0.00 0.00 66.05 +2.51 24 0 62 0
29JUN26 500.00 P 0.00 0.00 0.00 75.85 +1.12 24 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 86.75 +1.44 33 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 97.20 +1.87 38 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 106.76 +1.43 38 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 116.75 +1.44 41 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 126.76 +1.46 43 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 136.76 +1.46 46 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 146.75 +1.92 48 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 156.76 +3.76 50 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 167.19 +4.19 55 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 176.75 +3.75 54 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 186.74 +3.74 56 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 196.74 +3.74 58 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 206.74 +3.74 60 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 41 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 0.00 27 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 199 0
30JUL26 320.00 P 0.62 0.62 0.62 0.11 -0.06 24 2 211 0
30JUL26 330.00 P 0.77 0.77 0.77 0.24 -0.07 24 3 69 +3
30JUL26 340.00 P 1.02 1.09 1.02 0.46 -0.09 24 27 216 0
30JUL26 350.00 P 1.40 1.43 1.40 0.83 -0.11 24 9 569 +9
30JUL26 360.00 P 1.94 1.96 1.94 1.42 -0.11 24 2 634 -2
30JUL26 370.00 P 2.72 2.79 2.72 2.35 -0.06 24 210 1,026 -120
30JUL26 380.00 P 3.88 3.88 3.79 3.74 +0.05 23 53 1,956 +3
30JUL26 390.00 P 5.65 5.71 5.50 5.65 +0.40 23 99 1,999 -90
30JUL26 400.00 P 8.15 8.24 8.15 7.87 +0.49 23 40 1,852 0
30JUL26 410.00 P 11.00 11.50 11.00 11.03 +0.75 22 16 1,910 0
30JUL26 420.00 P 15.28 15.65 14.70 15.12 +0.72 22 165 770 +50
30JUL26 430.00 P 20.52 21.02 19.87 20.22 +1.34 22 163 765 -62
30JUL26 440.00 P 27.28 27.28 27.28 26.48 +1.60 22 40 273 +40
30JUL26 450.00 P 0.00 0.00 0.00 33.61 +1.73 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 41.29 +2.20 23 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 49.52 +2.12 24 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 58.19 +1.49 24 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 67.23 +2.63 24 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 76.59 +1.86 25 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 86.75 +1.44 28 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 97.20 +1.87 31 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 106.76 +1.43 32 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 116.76 +1.45 34 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 126.76 +1.46 36 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 136.76 +1.46 38 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 146.75 +1.92 40 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 156.76 +3.76 41 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 167.19 +4.19 45 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 176.75 +3.75 45 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 186.74 +3.74 47 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 196.74 +3.74 48 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 206.74 +3.74 50 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 39 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 34 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.02 -0.07 24 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 -0.08 25 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.05 -0.11 24 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.08 -0.12 24 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.17 -0.18 25 0 14 0
28AUG26 320.00 P 0.00 0.00 0.00 0.34 -0.25 25 0 6 0
28AUG26 330.00 P 1.45 1.45 1.45 0.61 -0.33 25 5 36 +5
28AUG26 340.00 P 1.86 1.86 1.86 1.06 -0.39 25 30 126 +30
28AUG26 350.00 P 2.52 2.52 2.52 1.74 -0.42 24 3 203 +3
28AUG26 360.00 P 3.45 3.55 3.44 2.74 -0.41 24 180 627 +150
28AUG26 370.00 P 4.69 4.90 4.69 4.13 -0.32 24 81 336 +70
28AUG26 380.00 P 6.45 6.45 6.28 6.02 -0.18 24 66 275 +66
28AUG26 390.00 P 8.69 8.93 8.61 8.48 +0.04 24 62 334 +30
28AUG26 400.00 P 11.54 11.73 11.42 11.42 +0.58 24 55 187 +29
28AUG26 410.00 P 15.26 15.26 15.26 15.02 +0.81 24 2 637 +2
28AUG26 420.00 P 19.71 20.05 19.33 19.40 +0.66 24 373 1,429 +314
28AUG26 430.00 P 0.00 0.00 0.00 24.57 +1.51 24 0 1,320 0
28AUG26 440.00 P 0.00 0.00 0.00 30.88 +1.72 25 0 270 0
28AUG26 450.00 P 0.00 0.00 0.00 37.77 +1.76 25 0 158 0
28AUG26 460.00 P 0.00 0.00 0.00 44.70 +1.20 25 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 52.61 +1.25 25 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 60.88 +1.28 26 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 69.48 +2.16 26 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 78.44 +0.71 26 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 88.29 +1.51 28 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 97.38 +2.05 28 0 60 0
28AUG26 530.00 P 0.00 0.00 0.00 107.06 +1.73 29 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 116.76 +1.45 30 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 126.76 +1.46 32 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 136.76 +1.46 34 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 146.75 +1.92 35 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 156.76 +3.76 37 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 167.19 +4.19 40 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 176.75 +3.75 40 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 186.74 +3.74 42 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 196.74 +3.74 43 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 206.74 +3.74 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 25 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29SEP26 275.00 P 0.80 0.80 0.78 0.05 -0.04 25 60 60 +30
29SEP26 280.00 P 0.00 0.00 0.00 0.07 -0.05 24 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.15 -0.07 25 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.20 -0.09 24 0 230 0
29SEP26 300.00 P 1.30 1.30 1.30 0.30 -0.08 25 3 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.53 -0.12 25 0 759 0
29SEP26 320.00 P 2.05 2.05 2.00 0.92 -0.13 25 7 4,313 -1
29SEP26 330.00 P 2.55 2.55 2.55 1.50 -0.14 25 11 3,739 +7
29SEP26 340.00 P 0.00 0.00 0.00 2.34 -0.13 25 0 1,981 0
29SEP26 350.00 P 4.46 4.46 4.40 3.51 -0.07 25 138 3,777 0
29SEP26 360.00 P 5.84 5.84 5.80 5.07 +0.04 25 60 3,400 +15
29SEP26 370.00 P 0.00 0.00 0.00 7.08 +0.20 25 0 4,629 0
29SEP26 380.00 P 10.00 10.00 9.89 9.61 +0.39 25 31 2,212 0
29SEP26 390.00 P 12.70 12.70 12.70 12.70 +0.50 25 3 4,308 0
29SEP26 400.00 P 15.60 16.41 15.60 16.13 +0.72 25 8 4,543 +2
29SEP26 410.00 P 20.24 20.70 20.12 20.23 +0.91 24 75 3,387 +60
29SEP26 420.00 P 24.84 25.60 24.84 25.20 +1.28 25 93 3,947 +90
29SEP26 430.00 P 30.43 30.43 30.43 30.63 +1.39 25 31 833 0
29SEP26 440.00 P 36.77 36.77 36.77 37.04 +1.94 25 30 1,730 0
29SEP26 450.00 P 44.29 44.29 44.29 44.13 +1.97 25 35 234 +6
29SEP26 460.00 P 0.00 0.00 0.00 50.79 +2.08 25 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 58.54 +1.63 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 65.17 +0.99 24 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 74.87 +2.36 26 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 85.03 +1.73 28 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 94.05 +2.18 29 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 103.08 +4.24 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 112.32 +4.34 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 121.68 +1.67 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 131.14 +1.65 31 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 140.67 +2.35 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 150.27 +1.55 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 159.83 +1.48 33 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 169.61 +4.47 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 179.33 +1.53 35 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 189.09 +4.44 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 198.86 +4.41 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 208.66 +4.40 37 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 0.02 +0.01 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 14 0
30DEC26 225.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
30DEC26 250.00 P 1.11 1.11 1.11 0.23 +0.04 28 60 60 +60
30DEC26 255.00 P 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.38 +0.06 28 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.59 +0.10 27 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.73 +0.09 27 0 1 0
30DEC26 280.00 P 1.94 1.96 1.94 0.88 +0.08 27 31 357 +31
30DEC26 285.00 P 0.00 0.00 0.00 1.10 +0.12 27 0 67 0
30DEC26 290.00 P 0.00 0.00 0.00 1.35 +0.14 27 0 471 0
30DEC26 295.00 P 2.82 2.82 2.59 1.57 +0.13 27 20 461 +16
30DEC26 300.00 P 0.00 0.00 0.00 1.96 +0.21 27 0 454 0
30DEC26 310.00 P 0.00 0.00 0.00 2.72 +0.29 27 0 2,945 0
30DEC26 320.00 P 0.00 0.00 0.00 3.70 +0.29 27 0 862 0
30DEC26 330.00 P 5.08 5.08 5.08 5.00 +0.40 27 1 986 +1
30DEC26 340.00 P 0.00 0.00 0.00 6.53 +0.52 27 0 667 0
30DEC26 350.00 P 8.40 8.40 8.40 8.33 +0.45 26 1 977 +1
30DEC26 360.00 P 10.60 10.60 10.60 10.08 +0.08 26 10 774 +10
30DEC26 370.00 P 0.00 0.00 0.00 12.61 +0.10 26 0 1,437 0
30DEC26 380.00 P 15.95 15.95 15.75 15.55 +0.38 25 2 1,519 0
30DEC26 390.00 P 0.00 0.00 0.00 19.01 +0.67 25 0 1,726 0
30DEC26 400.00 P 22.55 23.30 22.55 22.64 +0.70 25 22 2,458 +1
30DEC26 410.00 P 0.00 0.00 0.00 27.13 +0.99 25 0 2,483 0
30DEC26 420.00 P 32.77 32.77 32.77 31.91 +1.49 25 30 3,055 0
30DEC26 430.00 P 37.69 38.36 37.69 37.34 +1.19 25 73 1,414 -43
30DEC26 440.00 P 0.00 0.00 0.00 43.69 +1.69 25 0 1,249 0
30DEC26 450.00 P 0.00 0.00 0.00 50.30 +1.71 25 0 1,135 0
30DEC26 460.00 P 57.63 57.63 57.63 57.55 +2.02 26 30 360 0
30DEC26 470.00 P 0.00 0.00 0.00 64.82 +2.13 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 72.51 +2.21 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 80.52 +2.23 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 88.88 +2.37 27 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 97.35 +2.42 27 0 281 0
30DEC26 520.00 P 0.00 0.00 0.00 106.03 +1.25 27 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 114.97 +1.38 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 121.68 +1.06 25 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 133.02 +2.47 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 142.28 +3.45 29 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 151.74 +3.02 29 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 161.18 +2.83 30 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 170.69 +3.76 30 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 180.16 +2.36 30 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 189.78 +3.79 31 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 199.44 +3.80 31 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 209.14 +3.83 32 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 0.00 26 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.09 0.00 26 0 30 0
30MAR27 225.00 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.09 +0.03 26 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.37 +0.07 26 0 1 0
30MAR27 280.00 P 0.00 0.00 0.00 1.61 +0.04 26 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 1.91 0.00 26 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 2.26 -0.01 26 0 155 0
30MAR27 295.00 P 4.75 4.81 4.70 2.71 +0.08 26 20 45 +20
30MAR27 300.00 P 0.00 0.00 0.00 3.23 +0.10 26 0 236 0
30MAR27 310.00 P 0.00 0.00 0.00 4.29 +0.13 26 0 28 0
30MAR27 320.00 P 0.00 0.00 0.00 5.73 +0.17 26 0 345 0
30MAR27 330.00 P 0.00 0.00 0.00 7.42 +0.27 26 0 201 0
30MAR27 340.00 P 10.99 10.99 10.99 9.38 +0.28 26 3 45 +3
30MAR27 350.00 P 0.00 0.00 0.00 11.81 +0.39 26 0 370 0
30MAR27 360.00 P 15.70 15.70 15.70 14.41 +0.43 26 3 160 +3
30MAR27 370.00 P 18.66 18.66 18.66 17.66 +0.56 26 2 594 +2
30MAR27 380.00 P 0.00 0.00 0.00 21.09 +0.71 26 0 625 0
30MAR27 390.00 P 25.30 25.30 25.30 25.11 +0.76 26 2 467 +2
30MAR27 400.00 P 29.93 29.93 29.93 29.38 +0.97 26 80 993 0
30MAR27 410.00 P 34.60 34.60 34.50 34.17 +0.96 26 40 3,212 0
30MAR27 420.00 P 39.46 39.60 39.46 39.17 +1.07 26 30 2,104 0
30MAR27 430.00 P 0.00 0.00 0.00 44.48 +1.01 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 50.57 +1.17 27 0 10 0
30MAR27 450.00 P 0.00 0.00 0.00 56.99 +1.63 27 0 26 0
30MAR27 460.00 P 0.00 0.00 0.00 63.60 +1.64 27 0 2 0
30MAR27 470.00 P 0.00 0.00 0.00 71.03 +2.09 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 78.44 +2.26 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 86.04 +1.33 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 90.86 +0.76 25 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 101.92 +1.22 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 110.20 +3.99 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 118.61 +1.25 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 127.22 +4.04 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 135.97 +4.03 28 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 144.88 +4.02 29 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 153.90 +4.07 29 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 163.04 +4.07 29 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 172.28 +4.04 29 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 181.60 +3.80 29 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 191.02 +4.10 30 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 200.49 +4.06 30 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 210.03 +4.07 30 0 0 0
TOTAL PUT 8,930 217,010 +1,722
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$ 27.56
28MAY26 18.50 C 0.00 0.00 0.00 9.08 +0.32 76 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.59 +0.32 83 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.09 +0.33 77 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.58 +0.31 59 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.58 +0.31 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.58 +0.32 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.58 +0.32 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.58 +0.32 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.58 +0.31 0 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.61 +0.28 20 0 280 0
28MAY26 27.00 C 0.00 0.00 0.00 0.78 +0.18 20 0 218 0
28MAY26 28.00 C 0.25 0.27 0.25 0.25 +0.08 20 63 315 -1
28MAY26 29.00 C 0.09 0.09 0.08 0.06 +0.02 21 4 202 -1
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.57 +0.31 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.08 +0.32 79 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.58 +0.32 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.08 +0.32 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.58 +0.32 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.08 +0.32 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.59 +0.32 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.09 +0.33 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.58 +0.31 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.58 +0.31 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.59 +0.33 42 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.58 +0.32 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.58 +0.32 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.59 +0.31 21 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.64 +0.25 20 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.87 +0.14 19 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.40 +0.06 19 30 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 0.00 20 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 20 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.12 +0.36 66 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.63 +0.36 63 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.13 +0.37 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.63 +0.36 56 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.63 +0.36 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.63 +0.37 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.58 +0.32 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.58 +0.31 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.60 +0.29 20 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.72 +0.18 20 0 8 0
30JUL26 27.00 C 1.03 1.03 1.03 1.07 +0.13 20 24 41 +7
30JUL26 28.00 C 0.00 0.00 0.00 0.64 +0.08 20 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.37 +0.05 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.21 +0.04 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 +0.01 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 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.64 +0.37 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.13 +0.36 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.63 +0.36 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.63 +0.36 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.63 +0.37 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.58 +0.32 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.59 +0.31 22 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.65 +0.28 21 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.89 +0.19 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.31 +0.17 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.88 +0.11 21 0 30 0
28AUG26 29.00 C 0.58 0.58 0.58 0.58 +0.09 22 15 15 +15
28AUG26 30.00 C 0.00 0.00 0.00 0.37 +0.07 22 0 30 0
28AUG26 31.00 C 0.22 0.28 0.22 0.23 +0.05 22 45 60 +45
28AUG26 32.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.08 +0.32 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.60 +0.34 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.12 +0.36 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.64 +0.37 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.13 +0.36 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.63 +0.36 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.63 +0.36 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.67 +0.41 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.60 +0.31 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.67 +0.27 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.89 +0.23 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.18 +0.12 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.68 +0.15 24 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 1.27 +0.13 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 +0.10 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 +0.08 25 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 +0.06 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 +0.05 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.13 +0.33 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.64 +0.37 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.13 +0.36 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.63 +0.36 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.63 +0.36 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.67 +0.40 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.66 +0.37 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.86 +0.25 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.18 +0.22 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.58 +0.26 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.01 +0.16 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.59 +0.14 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.24 +0.12 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 +0.09 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 +0.07 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 +0.06 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 +0.05 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.14 +0.34 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.64 +0.37 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.13 +0.36 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.63 +0.36 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.63 +0.33 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.67 +0.40 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.93 +0.40 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.22 +0.24 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.58 +0.22 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.00 +0.28 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.42 +0.17 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.99 +0.15 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 +0.13 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 +0.12 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.06 +0.10 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.84 +0.08 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.67 +0.07 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 +0.06 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.41 +0.05 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
TOTAL CALL 181 3,771 +65
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 154 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 245 0
28MAY26 26.00 P 0.00 0.00 0.00 0.21 -0.11 20 0 309 0
28MAY26 27.00 P 0.76 0.83 0.76 0.65 -0.15 21 23 470 -23
28MAY26 28.00 P 0.00 0.00 0.00 1.37 -0.22 22 0 200 0
28MAY26 29.00 P 0.00 0.00 0.00 2.23 -0.31 20 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.20 -0.32 0 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.20 -0.32 0 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.21 -0.41 34 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.20 -0.31 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.21 -0.34 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.20 -0.30 43 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.18 -0.36 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.19 -0.41 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.19 -0.41 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.19 -0.31 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 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 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 176 0
29JUN26 25.00 P 0.26 0.26 0.26 0.18 -0.10 20 29 67 0
29JUN26 26.00 P 0.00 0.00 0.00 0.45 -0.14 20 0 574 0
29JUN26 27.00 P 0.00 0.00 0.00 0.91 -0.16 20 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 1.57 -0.17 21 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.33 -0.30 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.24 -0.31 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.21 -0.43 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.21 -0.41 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.25 -0.32 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.24 -0.32 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.22 -0.32 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.22 -0.33 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.24 -0.36 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.20 -0.40 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.24 -0.31 53 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 37 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.36 -0.08 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 0.68 -0.12 21 0 29 0
30JUL26 27.00 P 1.18 1.18 1.18 1.13 -0.13 21 15 75 +15
30JUL26 28.00 P 0.00 0.00 0.00 1.75 -0.15 21 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 2.49 -0.20 21 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 3.32 -0.29 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.24 -0.40 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.21 -0.41 20 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.25 -0.36 28 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.24 -0.37 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.22 -0.34 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.22 -0.34 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.24 -0.36 39 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 25 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 0.03 0.00 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.29 -0.04 22 0 30 0
28AUG26 25.00 P 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.88 -0.11 22 0 0 0
28AUG26 27.00 P 1.46 1.46 1.31 1.33 -0.12 22 30 75 +30
28AUG26 28.00 P 0.00 0.00 0.00 1.92 -0.15 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.62 -0.18 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.43 -0.25 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.30 -0.34 21 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.21 -0.41 19 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.25 -0.36 25 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.24 -0.37 27 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.22 -0.34 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.22 -0.34 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 -0.08 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 -0.11 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 -0.15 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.76 -0.17 26 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.28 -0.20 25 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.04 -0.22 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.69 -0.37 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 -0.40 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.54 -0.29 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.48 -0.30 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.46 -0.31 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.46 -0.32 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.47 -0.33 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.50 -0.33 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.53 -0.33 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.50 -0.38 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.04 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.06 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.08 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 -0.11 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 -0.13 23 0 3 0
30DEC26 27.00 P 2.15 2.23 2.15 1.95 -0.16 23 19 19 +19
30DEC26 28.00 P 0.00 0.00 0.00 2.46 -0.18 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.10 -0.21 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.82 -0.35 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.74 -0.26 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.61 -0.28 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.52 -0.30 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.48 -0.31 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.47 -0.32 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.48 -0.32 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.50 -0.33 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.53 -0.33 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.53 -0.36 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 -0.08 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.30 -0.10 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.73 -0.13 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.23 -0.15 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.80 -0.09 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.35 -0.19 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.04 -0.34 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.94 -0.24 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.76 -0.26 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.64 -0.28 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.56 -0.29 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.52 -0.30 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.50 -0.32 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.51 -0.32 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.53 -0.33 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.53 -0.36 35 0 0 0
TOTAL PUT 116 3,774 +41
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$ 138.70
08MAY26 105.00 C 0.00 0.00 0.00 33.70 -4.41 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 31.20 -4.41 0 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 28.70 -4.41 0 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 26.20 -4.41 0 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 23.70 -4.41 0 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 21.20 -4.41 0 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 18.70 -4.41 0 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 16.20 -4.41 0 0 0 0
08MAY26 125.00 C 0.00 0.00 0.00 13.70 -4.41 0 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 11.20 -4.41 0 0 0 0
08MAY26 130.00 C 0.00 0.00 0.00 8.70 -4.41 0 0 0 0
08MAY26 132.50 C 6.32 6.32 6.32 6.20 -4.42 0 10 0 -20
08MAY26 135.00 C 0.00 0.00 0.00 3.70 -4.43 0 0 0 -1
08MAY26 137.50 C 1.70 1.70 1.27 1.20 -4.47 0 34 0 -236
08MAY26 140.00 C 0.40 0.40 0.03 0.00 -3.20 0 150 530 -22
08MAY26 142.50 C 0.28 0.28 0.01 0.00 -1.20 0 25 265 -4
08MAY26 145.00 C 0.02 0.02 0.02 0.00 -0.43 0 8 429 -8
08MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 421 0
08MAY26 150.00 C 0.01 0.01 0.01 0.00 -0.08 0 15 350 0
08MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 268 0
08MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 177 0
08MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 10 0
08MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
08MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
08MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 33.83 -4.32 97 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 31.33 -4.32 90 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 28.85 -4.30 85 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 26.25 -4.41 52 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 23.75 -4.41 45 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 21.25 -4.41 35 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 18.75 -4.41 0 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 16.25 -4.41 0 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 13.76 -4.40 30 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 11.28 -4.39 29 0 0 0
15MAY26 130.00 C 0.00 0.00 0.00 8.84 -4.34 28 0 0 0
15MAY26 132.50 C 0.00 0.00 0.00 6.45 -4.26 26 0 0 0
15MAY26 135.00 C 0.00 0.00 0.00 4.46 -3.84 28 0 29 0
15MAY26 137.50 C 2.80 2.80 2.34 2.69 -3.16 27 24 342 +12
15MAY26 140.00 C 1.75 1.75 1.17 1.40 -2.50 26 78 505 +8
15MAY26 142.50 C 0.80 0.80 0.54 0.68 -1.65 27 325 547 +295
15MAY26 145.00 C 0.45 0.45 0.29 0.31 -0.97 28 205 1,387 +166
15MAY26 147.50 C 0.16 0.16 0.13 0.13 -0.52 29 36 101 +4
15MAY26 150.00 C 0.05 0.05 0.05 0.06 -0.24 30 10 269 0
15MAY26 152.50 C 0.00 0.00 0.00 0.02 -0.11 30 0 56 0
15MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 50 0
15MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
15MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
15MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
15MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
15MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
15MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
15MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 70.00 C 68.87 68.87 68.80 68.87 -4.26 153 41 34 -41
28MAY26 72.50 C 66.37 66.37 66.32 66.36 -4.28 145 58 75 -50
28MAY26 75.00 C 0.00 0.00 0.00 63.98 -4.16 149 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 61.48 -4.16 141 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 59.10 -4.04 142 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 56.77 -3.87 143 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 54.11 -4.03 129 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 51.48 -4.16 115 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.91 -4.23 104 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.60 -4.05 109 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 43.97 -4.18 97 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 41.48 -4.17 92 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.97 -4.18 86 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 37.01 -3.64 97 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.46 -3.69 90 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 31.49 -4.16 70 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 28.98 -4.17 64 0 116 0
28MAY26 112.50 C 0.00 0.00 0.00 26.25 -4.41 38 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 23.87 -4.29 50 0 635 0
28MAY26 117.50 C 0.00 0.00 0.00 21.26 -4.40 35 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 18.90 -4.26 41 0 394 0
28MAY26 122.50 C 16.66 16.66 16.66 16.43 -4.23 38 7 745 -7
28MAY26 125.00 C 0.00 0.00 0.00 13.94 -4.23 33 0 2,436 0
28MAY26 127.50 C 11.84 11.84 11.84 11.55 -4.15 31 35 1,052 -5
28MAY26 130.00 C 9.94 9.94 9.41 9.62 -3.58 34 9 3,723 -6
28MAY26 132.50 C 0.00 0.00 0.00 7.50 -3.43 31 0 1,929 0
28MAY26 135.00 C 6.22 6.22 5.51 5.60 -2.91 29 108 1,846 -31
28MAY26 137.50 C 4.04 4.04 3.50 3.84 -2.73 27 198 1,569 -27
28MAY26 140.00 C 2.99 2.99 2.37 2.63 -2.21 26 392 3,185 +307
28MAY26 142.50 C 2.29 2.29 1.58 1.71 -1.73 26 558 4,882 -7
28MAY26 145.00 C 1.42 1.42 1.00 1.04 -1.35 26 389 4,850 +142
28MAY26 147.50 C 0.84 0.84 0.66 0.61 -1.02 25 288 7,666 +162
28MAY26 150.00 C 0.52 0.52 0.44 0.32 -0.76 25 334 2,792 -25
28MAY26 152.50 C 0.33 0.33 0.28 0.17 -0.54 25 527 1,327 +298
28MAY26 155.00 C 0.30 0.30 0.21 0.08 -0.37 25 213 1,434 +53
28MAY26 157.50 C 0.00 0.00 0.00 0.04 -0.25 25 0 644 0
28MAY26 160.00 C 0.13 0.15 0.13 0.02 -0.16 25 300 1,275 -198
28MAY26 162.50 C 0.09 0.09 0.09 0.01 -0.10 25 60 531 -45
28MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.06 28 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 185.00 C 0.01 0.01 0.01 0.01 0.00 43 1 2 +1
28MAY26 187.50 C 0.01 0.01 0.01 0.01 0.00 45 1 3 +1
28MAY26 190.00 C 0.01 0.01 0.01 0.01 0.00 47 160 222 +160
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 210.00 C 0.01 0.01 0.01 0.01 0.00 60 150 351 +150
29JUN26 60.00 C 0.00 0.00 0.00 78.72 -4.41 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.24 -4.39 100 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.71 -4.42 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.24 -4.39 90 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.87 -4.26 100 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.36 -4.28 94 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.98 -4.16 95 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 61.48 -4.16 90 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.10 -4.04 90 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.77 -3.87 89 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.11 -4.03 81 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.48 -4.16 73 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.91 -4.23 67 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 46.60 -4.05 68 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 43.97 -4.18 61 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 41.48 -4.17 58 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 39.21 -4.61 59 0 142 0
29JUN26 102.50 C 0.00 0.00 0.00 37.01 -3.64 60 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 34.46 -3.69 55 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 31.49 -4.16 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 28.98 -4.17 40 0 337 0
29JUN26 112.50 C 0.00 0.00 0.00 26.33 -4.33 33 0 56 0
29JUN26 115.00 C 24.90 24.90 24.90 23.87 -4.94 32 2 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 21.69 -3.98 34 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 19.40 -3.96 33 0 1,959 0
29JUN26 122.50 C 0.00 0.00 0.00 17.04 -4.37 31 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 15.03 -3.40 31 0 6,956 0
29JUN26 127.50 C 0.00 0.00 0.00 12.91 -3.27 29 0 635 0
29JUN26 130.00 C 10.64 10.64 10.58 10.58 -3.55 26 2 3,495 0
29JUN26 132.50 C 9.10 9.10 8.54 8.59 -3.20 25 2 1,742 0
29JUN26 135.00 C 7.50 7.50 7.16 7.39 -2.64 26 13 4,177 +10
29JUN26 137.50 C 5.83 5.83 5.39 5.77 -2.53 25 68 1,751 +24
29JUN26 140.00 C 4.63 4.63 4.50 4.50 -2.16 25 2 1,551 0
29JUN26 142.50 C 3.82 3.82 3.31 3.52 -1.85 25 22 2,059 +5
29JUN26 145.00 C 3.41 3.41 2.68 2.69 -1.58 25 192 1,592 +63
29JUN26 147.50 C 2.25 2.25 1.88 2.00 -1.29 24 493 2,096 -105
29JUN26 150.00 C 1.60 1.60 1.42 1.51 -1.05 25 509 2,536 +112
29JUN26 152.50 C 1.29 1.29 1.08 1.10 -0.85 25 6 1,513 0
29JUN26 155.00 C 0.86 0.87 0.83 0.78 -0.70 25 285 1,163 +56
29JUN26 157.50 C 0.72 0.72 0.66 0.54 -0.60 25 34 3,006 -2
29JUN26 160.00 C 0.00 0.00 0.00 0.37 -0.47 24 0 1,624 0
29JUN26 162.50 C 0.60 0.60 0.60 0.26 -0.34 25 1 1,139 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 -0.27 24 0 1,206 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 -0.20 24 0 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.15 24 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.10 25 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.08 25 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.05 25 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 69.30 -3.83 89 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 66.81 -3.83 85 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 64.30 -3.84 81 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 61.81 -3.83 77 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 59.31 -3.83 73 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 56.81 -3.83 69 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 54.31 -3.83 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 51.81 -3.83 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 49.31 -3.83 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 46.80 -3.85 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 44.27 -3.88 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 41.81 -3.84 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 39.38 -4.44 47 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 37.01 -3.70 45 0 373 0
30JUL26 105.00 C 0.00 0.00 0.00 34.56 -3.59 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.17 -3.49 41 0 0 0
30JUL26 110.00 C 30.46 30.46 29.78 29.49 -3.86 36 51 152 +17
30JUL26 112.50 C 0.00 0.00 0.00 27.15 -3.51 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.81 -4.36 33 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 21.98 -3.94 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.05 -3.56 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.69 -3.72 27 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.66 -3.58 27 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.72 -3.45 26 0 500 0
30JUL26 130.00 C 11.96 11.96 11.96 12.28 -2.90 27 2 37 +2
30JUL26 132.50 C 0.00 0.00 0.00 10.17 -3.12 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 8.89 -2.65 26 0 156 0
30JUL26 137.50 C 7.40 7.40 7.40 7.31 -2.52 25 23 453 0
30JUL26 140.00 C 6.20 6.20 5.95 6.08 -2.30 25 32 451 +30
30JUL26 142.50 C 4.97 5.03 4.97 5.00 -2.07 25 25 554 +25
30JUL26 145.00 C 4.30 4.30 4.10 4.11 -1.74 25 72 658 +1
30JUL26 147.50 C 3.51 3.51 3.51 3.37 -1.44 25 62 408 -34
30JUL26 150.00 C 2.97 2.97 2.58 2.74 -1.26 25 11 552 -3
30JUL26 152.50 C 0.00 0.00 0.00 2.19 -1.10 25 0 714 0
30JUL26 155.00 C 1.91 1.91 1.75 1.73 -0.95 25 12 341 +10
30JUL26 157.50 C 0.00 0.00 0.00 1.37 -0.79 25 0 524 0
30JUL26 160.00 C 0.00 0.00 0.00 1.06 -0.72 25 0 1,140 0
30JUL26 162.50 C 1.03 1.03 0.91 0.82 -0.60 25 101 1,400 0
30JUL26 165.00 C 0.00 0.00 0.00 0.63 -0.48 25 0 200 0
30JUL26 167.50 C 0.00 0.00 0.00 0.47 -0.41 25 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.37 -0.31 25 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.27 -0.25 25 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.20 -0.21 25 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.15 -0.16 25 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.11 -0.13 25 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.09 -0.09 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.02 -0.04 25 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 69.30 -3.83 75 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 66.81 -3.83 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 64.30 -3.84 67 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 61.81 -3.83 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 59.31 -3.83 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 56.81 -3.83 58 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 54.31 -3.83 54 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 51.81 -3.83 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 49.31 -3.83 48 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 46.80 -3.85 45 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 44.27 -3.88 42 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 41.87 -3.80 41 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 39.46 -4.36 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 37.03 -3.74 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 34.64 -3.51 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.29 -3.48 35 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.93 -3.47 33 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.65 -3.41 32 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.40 -3.77 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.77 -3.70 28 0 0 0
28AUG26 120.00 C 20.99 21.00 20.87 20.85 -3.72 28 61 152 -30
28AUG26 122.50 C 0.00 0.00 0.00 18.69 -3.68 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 16.78 -3.54 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.97 -3.39 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.22 -3.23 27 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 11.71 -2.99 27 0 152 0
28AUG26 135.00 C 10.21 10.21 10.21 10.01 -3.00 26 30 150 0
28AUG26 137.50 C 0.00 0.00 0.00 8.65 -2.46 26 0 123 0
28AUG26 140.00 C 7.34 7.34 7.34 7.39 -2.31 25 6 164 0
28AUG26 142.50 C 0.00 0.00 0.00 6.33 -2.07 25 0 316 0
28AUG26 145.00 C 0.00 0.00 0.00 5.40 -1.82 25 0 42 0
28AUG26 147.50 C 0.00 0.00 0.00 4.65 -1.63 26 0 60 0
28AUG26 150.00 C 3.72 3.82 3.72 3.89 -1.56 25 4 57 +3
28AUG26 152.50 C 3.21 3.21 3.21 3.31 -1.41 26 1 105 +1
28AUG26 155.00 C 2.80 2.80 2.80 2.80 -1.26 26 30 846 +30
28AUG26 157.50 C 0.00 0.00 0.00 2.35 -1.17 26 0 269 0
28AUG26 160.00 C 2.00 2.00 2.00 1.97 -1.04 26 100 384 +100
28AUG26 162.50 C 1.66 1.66 1.66 1.72 -0.89 27 30 191 +30
28AUG26 165.00 C 1.38 1.38 1.38 1.40 -0.83 27 2 460 0
28AUG26 167.50 C 0.00 0.00 0.00 1.17 -0.75 27 0 288 0
28AUG26 170.00 C 0.00 0.00 0.00 0.95 -0.70 27 0 118 0
28AUG26 172.50 C 0.00 0.00 0.00 0.79 -0.61 27 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 0.64 -0.58 27 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.53 -0.50 27 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.43 -0.47 27 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.35 -0.45 27 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.28 -0.37 27 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.22 -0.35 27 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.18 -0.31 27 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.15 -0.27 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.12 -0.27 27 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.10 -0.24 27 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.08 -0.21 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.05 -0.17 28 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.04 -0.12 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.30 -3.83 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.81 -3.83 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.30 -3.84 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.81 -3.83 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.31 -3.83 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.81 -3.86 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.31 -3.89 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.81 -3.92 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.31 -3.96 40 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 46.80 -4.00 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.33 -4.02 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.93 -3.97 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.46 -4.36 32 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 37.22 -3.55 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.91 -3.44 32 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 32.59 -3.40 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 30.17 -3.78 29 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 27.97 -3.67 29 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 25.76 -3.41 28 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 23.54 -2.93 27 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 21.17 -3.52 25 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 19.40 -3.61 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 17.42 -3.69 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 15.78 -3.33 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 13.90 -3.10 25 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 12.43 -2.83 25 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 10.96 -2.58 25 0 1,275 0
29SEP26 137.50 C 0.00 0.00 0.00 9.53 -2.51 25 0 1,070 0
29SEP26 140.00 C 0.00 0.00 0.00 8.32 -2.38 24 0 9,728 0
29SEP26 142.50 C 0.00 0.00 0.00 7.24 -2.16 24 0 885 0
29SEP26 145.00 C 6.40 6.40 6.25 6.35 -1.92 25 9 10,140 -1
29SEP26 147.50 C 0.00 0.00 0.00 5.49 -1.74 25 0 790 0
29SEP26 150.00 C 0.00 0.00 0.00 4.78 -1.57 25 0 1,763 0
29SEP26 152.50 C 3.99 3.99 3.99 4.10 -1.41 25 95 363 -5
29SEP26 155.00 C 0.00 0.00 0.00 3.55 -1.24 25 0 747 0
29SEP26 157.50 C 3.02 3.02 3.02 3.01 -1.12 25 100 573 +40
29SEP26 160.00 C 0.00 0.00 0.00 2.59 -0.98 25 0 746 0
29SEP26 162.50 C 2.13 2.13 2.13 2.21 -0.84 25 20 612 0
29SEP26 165.00 C 0.00 0.00 0.00 1.87 -0.76 25 0 8,635 0
29SEP26 167.50 C 0.00 0.00 0.00 1.61 -0.60 26 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 1.39 -0.58 26 0 109 0
29SEP26 172.50 C 0.00 0.00 0.00 1.19 -0.51 26 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.00 -0.41 26 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.84 -0.38 26 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.69 -0.30 26 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.57 -0.29 26 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.48 -0.21 26 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.40 -0.19 26 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.34 -0.15 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.27 -0.15 26 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.23 -0.16 26 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.19 -0.15 26 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.15 -0.14 26 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 -0.11 27 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.08 -0.08 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.30 -4.20 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.81 -4.24 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.30 -4.30 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.81 -4.34 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.31 -4.40 28 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 56.81 -4.46 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.31 -4.53 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.92 -4.51 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.57 -4.45 26 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.26 -3.54 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.92 -3.47 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.64 -3.43 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.14 -3.68 26 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 38.11 -3.40 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 35.88 -3.35 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 33.70 -3.30 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 31.39 -3.56 26 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 29.46 -3.22 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.04 -3.51 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.22 -2.61 29 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 23.48 -3.01 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 21.77 -2.88 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 20.05 -3.47 26 0 417 0
30DEC26 127.50 C 18.00 18.07 18.00 17.83 -3.94 24 32 276 +32
30DEC26 130.00 C 0.00 0.00 0.00 16.84 -3.20 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 15.31 -3.11 25 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 13.53 -3.32 24 0 953 0
30DEC26 137.50 C 0.00 0.00 0.00 12.22 -2.68 24 0 638 0
30DEC26 140.00 C 0.00 0.00 0.00 11.05 -2.51 24 0 503 0
30DEC26 142.50 C 0.00 0.00 0.00 9.99 -2.25 24 0 847 0
30DEC26 145.00 C 0.00 0.00 0.00 9.02 -2.07 24 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 8.13 -1.89 24 0 322 0
30DEC26 150.00 C 7.16 7.20 7.16 7.27 -1.81 25 71 1,939 -71
30DEC26 152.50 C 0.00 0.00 0.00 6.56 -1.64 25 0 240 0
30DEC26 155.00 C 0.00 0.00 0.00 5.85 -1.51 25 0 170 0
30DEC26 157.50 C 0.00 0.00 0.00 5.23 -1.42 25 0 473 0
30DEC26 160.00 C 4.76 4.76 4.73 4.68 -1.26 25 60 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 4.13 -1.20 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 3.70 -1.08 25 0 165 0
30DEC26 167.50 C 0.00 0.00 0.00 3.49 -0.73 26 0 113 0
30DEC26 170.00 C 0.00 0.00 0.00 2.97 -0.83 25 0 398 0
30DEC26 172.50 C 0.00 0.00 0.00 2.66 -0.72 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.30 -0.67 25 0 120 0
30DEC26 177.50 C 0.00 0.00 0.00 2.08 -0.58 25 0 261 0
30DEC26 180.00 C 1.88 1.88 1.88 1.87 -0.56 26 30 30 +30
30DEC26 182.50 C 1.72 1.72 1.72 1.60 -0.53 25 30 30 +30
30DEC26 185.00 C 0.00 0.00 0.00 1.39 -0.51 25 0 2 0
30DEC26 187.50 C 1.43 1.43 1.43 1.24 -0.44 25 30 30 +30
30DEC26 190.00 C 1.30 1.30 1.30 1.09 -0.37 25 30 30 +30
30DEC26 192.50 C 0.00 0.00 0.00 0.94 -0.36 26 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.83 -0.32 26 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.73 -0.27 26 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.63 -0.25 26 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.49 -0.19 26 0 0 0
30DEC26 210.00 C 0.72 0.72 0.72 0.36 -0.16 26 60 156 +60
30MAR27 70.00 C 0.00 0.00 0.00 69.30 -4.66 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.81 -4.73 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.37 -4.75 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.02 -4.68 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.68 -4.03 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.34 -3.93 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.01 -3.83 24 0 0 0
30MAR27 87.50 C 52.31 52.31 52.31 52.16 -4.27 0 30 30 +30
30MAR27 90.00 C 0.00 0.00 0.00 50.38 -3.64 26 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 48.11 -3.41 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 45.82 -3.42 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.57 -3.38 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.34 -3.35 26 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 39.15 -3.31 26 0 0 0
30MAR27 105.00 C 36.95 37.05 36.95 36.71 -3.57 24 3 96 0
30MAR27 107.50 C 0.00 0.00 0.00 34.87 -3.23 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 32.78 -3.25 25 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 30.80 -3.30 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.76 -3.40 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 27.36 -2.96 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 24.85 -3.67 24 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 23.24 -3.51 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.84 -3.26 25 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 20.83 -3.35 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 19.35 -3.23 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 17.97 -3.08 26 0 60 0
30MAR27 135.00 C 15.01 15.01 15.01 16.19 -3.34 25 15 545 0
30MAR27 137.50 C 0.00 0.00 0.00 14.94 -3.22 25 0 60 0
30MAR27 140.00 C 12.80 12.80 12.70 13.85 -2.47 25 7 33 +5
30MAR27 142.50 C 0.00 0.00 0.00 12.79 -2.24 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 11.75 -2.17 25 0 253 0
30MAR27 147.50 C 0.00 0.00 0.00 10.89 -1.91 25 0 58 0
30MAR27 150.00 C 8.70 8.70 8.70 10.04 -1.83 26 1 532 +1
30MAR27 152.50 C 0.00 0.00 0.00 9.18 -1.90 26 0 160 0
30MAR27 155.00 C 7.26 7.32 7.21 8.49 -1.81 26 80 122 +80
30MAR27 157.50 C 0.00 0.00 0.00 7.81 -1.70 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.13 -1.77 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 6.56 -1.73 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.03 -1.65 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 5.50 -1.64 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.03 -1.65 26 0 13 0
30MAR27 172.50 C 0.00 0.00 0.00 4.63 -1.59 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.23 -1.53 26 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 3.95 -1.42 27 0 35 0
30MAR27 180.00 C 2.90 2.90 2.90 3.63 -1.41 27 5 10 +5
30MAR27 182.50 C 0.00 0.00 0.00 3.33 -1.52 27 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.03 -1.48 27 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.73 -1.46 27 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.52 -1.43 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.31 -1.40 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.10 -1.37 27 0 62 0
30MAR27 197.50 C 0.00 0.00 0.00 1.89 -1.34 27 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.73 -1.28 27 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 1.45 -1.25 27 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.18 -1.20 27 0 0 0
TOTAL CALL 7,743 180,289 +1,667
08MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
08MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
08MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
08MAY26 125.00 P 0.03 0.03 0.03 0.00 -0.01 0 11 401 -8
08MAY26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
08MAY26 130.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 712 0
08MAY26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,009 0
08MAY26 135.00 P 0.03 0.03 0.03 0.00 -0.03 0 5 633 -5
08MAY26 137.50 P 0.09 0.15 0.01 0.00 -0.06 0 613 1,142 +260
08MAY26 140.00 P 0.65 1.69 0.65 1.30 +1.11 0 244 237 -939
08MAY26 142.50 P 3.00 4.16 3.00 3.80 +3.15 0 65 0 -188
08MAY26 145.00 P 5.90 5.90 5.90 6.30 +3.96 0 2 0 -12
08MAY26 147.50 P 0.00 0.00 0.00 8.80 +4.20 0 0 0 -30
08MAY26 150.00 P 0.00 0.00 0.00 11.30 +4.32 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 13.80 +4.08 0 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 16.30 +4.05 0 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 18.80 +3.95 0 0 0 0
08MAY26 160.00 P 0.00 0.00 0.00 21.30 +3.88 0 0 0 0
08MAY26 162.50 P 0.00 0.00 0.00 23.80 +3.89 0 0 0 0
08MAY26 165.00 P 0.00 0.00 0.00 26.30 +3.79 0 0 0 0
08MAY26 167.50 P 0.00 0.00 0.00 28.80 +3.74 0 0 0 0
08MAY26 170.00 P 0.00 0.00 0.00 31.30 +4.08 0 0 0 0
08MAY26 172.50 P 0.00 0.00 0.00 33.80 +4.08 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
15MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 278 0
15MAY26 125.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 161 0
15MAY26 127.50 P 0.13 0.15 0.12 0.05 +0.04 29 60 77 +60
15MAY26 130.00 P 0.18 0.25 0.18 0.16 +0.13 28 126 366 +72
15MAY26 132.50 P 0.42 0.56 0.42 0.43 +0.34 28 109 872 +64
15MAY26 135.00 P 0.79 1.11 0.78 0.94 +0.70 27 383 1,002 +26
15MAY26 137.50 P 1.40 1.82 1.40 1.82 +1.24 26 74 407 +3
15MAY26 140.00 P 2.68 3.10 2.68 3.21 +2.00 26 23 209 +7
15MAY26 142.50 P 4.97 4.97 4.80 5.04 +2.77 26 37 131 +1
15MAY26 145.00 P 0.00 0.00 0.00 7.30 +3.43 28 0 176 0
15MAY26 147.50 P 0.00 0.00 0.00 9.63 +4.06 28 0 40 0
15MAY26 150.00 P 0.00 0.00 0.00 12.06 +4.00 29 0 151 0
15MAY26 152.50 P 0.00 0.00 0.00 14.53 +4.31 30 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 17.02 +4.37 31 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 19.51 +4.39 0 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 22.01 +4.40 0 0 2 0
15MAY26 162.50 P 0.00 0.00 0.00 24.51 +4.41 26 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 26.98 +4.38 0 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 29.47 +3.83 0 0 0 0
15MAY26 170.00 P 0.00 0.00 0.00 31.96 +4.16 0 0 0 0
15MAY26 172.50 P 0.00 0.00 0.00 34.43 +4.17 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 15 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,492 0
28MAY26 110.00 P 0.00 0.00 0.00 0.03 +0.02 40 15 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.05 +0.04 39 0 1,090 0
28MAY26 115.00 P 0.12 0.12 0.12 0.07 +0.06 37 25 1,638 0
28MAY26 117.50 P 0.18 0.18 0.14 0.12 +0.10 36 55 2,510 0
28MAY26 120.00 P 0.23 0.24 0.23 0.19 +0.16 35 42 9,365 +12
28MAY26 122.50 P 0.26 0.33 0.26 0.29 +0.23 33 408 1,706 +68
28MAY26 125.00 P 0.43 0.46 0.42 0.44 +0.33 32 345 5,154 +304
28MAY26 127.50 P 0.61 0.70 0.60 0.68 +0.48 31 68 1,117 +19
28MAY26 130.00 P 0.77 1.03 0.77 1.03 +0.67 30 392 3,159 +22
28MAY26 132.50 P 1.16 1.53 1.16 1.52 +0.89 29 351 2,090 +156
28MAY26 135.00 P 1.80 2.13 1.77 2.21 +1.18 27 256 1,717 +117
28MAY26 137.50 P 2.65 3.32 2.65 3.15 +1.52 26 73 3,151 -2
28MAY26 140.00 P 3.85 4.34 3.85 4.33 +1.89 25 16 3,187 -3
28MAY26 142.50 P 6.23 6.35 6.23 6.01 +2.49 25 12 633 -10
28MAY26 145.00 P 7.50 7.50 7.48 7.80 +2.83 24 8 769 +2
28MAY26 147.50 P 0.00 0.00 0.00 9.72 +2.99 20 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 12.26 +3.60 25 0 61 0
28MAY26 152.50 P 0.00 0.00 0.00 14.62 +3.65 25 0 40 0
28MAY26 155.00 P 15.80 15.80 15.80 17.05 +3.74 24 5 5 0
28MAY26 157.50 P 0.00 0.00 0.00 19.52 +4.20 23 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 22.01 +4.29 22 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 24.51 +4.34 25 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 26.98 +4.35 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.47 +3.83 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 31.96 +4.02 0 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 34.43 +4.00 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 36.30 +3.36 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 39.36 +3.92 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 41.44 +3.51 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 44.28 +3.72 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 46.78 +3.85 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 49.35 +3.92 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 51.79 +3.86 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 54.27 +4.05 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 56.77 +4.05 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 59.27 +3.85 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 61.57 +3.66 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 66.77 +3.84 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 71.77 +3.85 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,413 0
29JUN26 85.00 P 0.07 0.07 0.07 0.01 0.00 44 2 4,525 -2
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7,752 0
29JUN26 90.00 P 0.09 0.09 0.09 0.01 0.00 40 56 4,777 -56
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,651 0
29JUN26 95.00 P 0.11 0.11 0.11 0.01 0.00 35 41 3,005 0
29JUN26 97.50 P 0.14 0.14 0.14 0.01 0.00 33 2 1,069 +2
29JUN26 100.00 P 0.18 0.18 0.18 0.02 +0.01 33 105 5,410 0
29JUN26 102.50 P 0.22 0.22 0.20 0.04 +0.03 33 5 3,534 -3
29JUN26 105.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 921 0
29JUN26 107.50 P 0.29 0.29 0.29 0.09 +0.07 31 8 1,500 0
29JUN26 110.00 P 0.00 0.00 0.00 0.13 +0.09 30 0 5,381 0
29JUN26 112.50 P 0.43 0.43 0.43 0.19 +0.13 30 5 2,464 0
29JUN26 115.00 P 0.48 0.53 0.48 0.29 +0.19 29 32 4,841 0
29JUN26 117.50 P 0.63 0.65 0.63 0.44 +0.28 29 101 2,872 +33
29JUN26 120.00 P 0.68 0.82 0.68 0.63 +0.38 28 157 3,101 +66
29JUN26 122.50 P 0.97 1.05 0.97 0.90 +0.50 28 54 2,276 +20
29JUN26 125.00 P 1.24 1.35 1.24 1.25 +0.65 28 136 2,465 +17
29JUN26 127.50 P 1.61 1.74 1.61 1.68 +0.81 27 188 1,949 +152
29JUN26 130.00 P 1.37 2.23 1.37 2.17 +0.92 26 258 3,123 +179
29JUN26 132.50 P 2.76 2.76 2.76 2.82 +1.08 25 45 1,454 -27
29JUN26 135.00 P 3.32 3.62 3.32 3.66 +1.29 25 39 3,892 -25
29JUN26 137.50 P 4.56 4.89 4.54 4.69 +1.53 24 63 1,833 -1
29JUN26 140.00 P 5.33 6.00 5.33 6.00 +1.95 24 8 1,328 -4
29JUN26 142.50 P 6.89 7.64 6.89 7.35 +2.16 23 59 745 +15
29JUN26 145.00 P 8.88 8.88 8.88 8.99 +2.39 23 5 806 0
29JUN26 147.50 P 0.00 0.00 0.00 10.80 +2.65 22 0 294 0
29JUN26 150.00 P 0.00 0.00 0.00 12.85 +3.05 22 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 14.96 +2.91 22 0 39 0
29JUN26 155.00 P 17.01 17.01 17.01 17.12 +3.56 19 40 377 +40
29JUN26 157.50 P 0.00 0.00 0.00 19.78 +3.80 24 0 75 0
29JUN26 160.00 P 21.93 22.69 21.82 22.20 +3.83 25 597 991 +523
29JUN26 162.50 P 0.00 0.00 0.00 24.59 +4.17 24 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 27.03 +3.81 24 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 29.58 +3.77 28 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 32.06 +3.90 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 34.50 +3.86 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.00 +3.88 0 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 39.50 +3.88 0 0 10 0
29JUN26 180.00 P 0.00 0.00 0.00 42.01 +3.89 31 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 44.52 +3.90 34 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 47.03 +3.89 37 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 49.51 +3.88 36 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 52.03 +3.90 40 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 54.50 +3.89 37 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 57.01 +3.89 40 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 59.50 +3.89 40 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 62.01 +3.88 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 67.01 +3.89 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 72.12 +4.02 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 82.50 P 0.10 0.10 0.10 0.01 0.00 37 25 25 +25
30JUL26 85.00 P 0.12 0.12 0.12 0.01 0.00 35 57 57 +57
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 225 0
30JUL26 95.00 P 0.19 0.19 0.19 0.03 +0.02 31 44 249 +6
30JUL26 97.50 P 0.00 0.00 0.00 0.05 +0.04 31 0 84 0
30JUL26 100.00 P 0.00 0.00 0.00 0.07 +0.05 30 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.11 +0.07 30 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.17 +0.11 30 0 436 0
30JUL26 107.50 P 0.00 0.00 0.00 0.24 +0.15 29 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.34 +0.21 29 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.49 +0.29 29 0 95 0
30JUL26 115.00 P 0.00 0.00 0.00 0.67 +0.36 28 0 317 0
30JUL26 117.50 P 0.00 0.00 0.00 0.90 +0.45 28 0 381 0
30JUL26 120.00 P 1.37 1.37 1.35 1.21 +0.57 27 13 550 +9
30JUL26 122.50 P 1.65 1.65 1.65 1.61 +0.72 27 4 485 +4
30JUL26 125.00 P 2.06 2.10 2.05 2.07 +0.85 27 7 3,692 +5
30JUL26 127.50 P 2.57 2.57 2.53 2.62 +0.97 26 2 1,401 +2
30JUL26 130.00 P 2.95 3.20 2.95 3.18 +1.01 25 10 756 +4
30JUL26 132.50 P 3.77 3.95 3.77 3.95 +1.17 25 23 1,081 +23
30JUL26 135.00 P 4.71 4.99 4.71 4.84 +1.29 25 26 1,786 +22
30JUL26 137.50 P 0.00 0.00 0.00 5.94 +1.59 24 0 581 0
30JUL26 140.00 P 7.00 7.40 7.00 7.22 +1.88 24 11 795 +11
30JUL26 142.50 P 0.00 0.00 0.00 8.66 +2.17 24 0 390 0
30JUL26 145.00 P 0.00 0.00 0.00 10.09 +2.25 23 0 374 0
30JUL26 147.50 P 0.00 0.00 0.00 12.16 +2.81 25 0 373 0
30JUL26 150.00 P 0.00 0.00 0.00 14.01 +2.92 24 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 16.20 +3.47 26 0 0 0
30JUL26 155.00 P 18.24 18.24 18.24 18.21 +3.57 25 9 30 0
30JUL26 157.50 P 20.45 20.45 20.45 20.43 +3.79 26 8 8 +8
30JUL26 160.00 P 22.78 22.78 22.78 22.38 +3.65 23 30 30 +30
30JUL26 162.50 P 0.00 0.00 0.00 24.85 +3.93 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.03 +3.46 21 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 29.58 +3.75 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 32.06 +3.83 25 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 34.50 +3.82 21 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 37.00 +3.84 23 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 39.50 +3.88 25 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 42.01 +3.89 27 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 44.52 +3.90 30 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 47.03 +3.89 31 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 49.51 +3.88 31 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 52.03 +3.90 34 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 54.50 +3.89 33 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 57.01 +3.89 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 59.50 +3.88 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 62.01 +3.88 37 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 67.01 +3.89 40 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 72.12 +4.01 47 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 90.00 P 0.30 0.30 0.28 0.04 +0.02 31 27 35 +27
28AUG26 92.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.12 +0.06 30 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.17 +0.08 29 0 271 0
28AUG26 102.50 P 0.68 0.68 0.68 0.24 +0.11 29 3 3 +3
28AUG26 105.00 P 0.00 0.00 0.00 0.35 +0.15 29 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.48 +0.20 29 0 2 0
28AUG26 110.00 P 1.08 1.08 1.07 0.64 +0.25 29 15 141 +15
28AUG26 112.50 P 1.28 1.28 1.28 0.87 +0.33 28 2 10 +2
28AUG26 115.00 P 1.53 1.55 1.51 1.14 +0.41 28 149 300 +147
28AUG26 117.50 P 0.00 0.00 0.00 1.47 +0.51 28 0 377 0
28AUG26 120.00 P 2.19 2.20 2.17 1.90 +0.63 28 135 345 +98
28AUG26 122.50 P 2.59 2.59 2.55 2.38 +0.76 28 35 724 +5
28AUG26 125.00 P 3.06 3.12 3.06 2.97 +0.90 27 140 193 +140
28AUG26 127.50 P 3.74 3.74 3.74 3.67 +1.06 27 20 145 +20
28AUG26 130.00 P 4.36 4.44 4.36 4.44 +1.23 27 280 330 +241
28AUG26 132.50 P 5.29 5.29 5.22 5.30 +1.34 27 60 279 +60
28AUG26 135.00 P 6.17 6.18 6.17 6.28 +1.49 26 27 736 0
28AUG26 137.50 P 7.27 7.34 7.27 7.44 +1.70 26 135 171 +24
28AUG26 140.00 P 0.00 0.00 0.00 8.75 +1.92 26 0 537 0
28AUG26 142.50 P 0.00 0.00 0.00 10.28 +2.28 27 0 175 0
28AUG26 145.00 P 0.00 0.00 0.00 11.57 +2.22 26 0 90 0
28AUG26 147.50 P 0.00 0.00 0.00 13.25 +2.37 26 0 3 0
28AUG26 150.00 P 0.00 0.00 0.00 15.38 +2.76 27 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 17.13 +2.69 26 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 18.99 +3.14 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 21.31 +3.50 27 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.75 +3.94 29 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.90 +3.99 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 28.23 +3.65 30 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 29.93 +3.13 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 32.24 +3.18 25 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 34.57 +3.27 24 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 37.00 +3.38 21 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 39.50 +3.54 23 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.01 +3.70 25 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 44.52 +3.80 27 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 47.03 +3.89 29 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.51 +3.88 29 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 52.03 +3.90 31 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 54.50 +3.89 30 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 57.01 +3.89 32 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 59.50 +3.88 32 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 62.01 +3.88 34 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 67.01 +3.89 36 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 72.12 +4.01 42 0 0 0
29SEP26 70.00 P 0.18 0.18 0.18 0.01 0.00 37 50 789 +50
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 690 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 252 0
29SEP26 92.50 P 0.58 0.58 0.58 0.07 +0.03 28 4 583 0
29SEP26 95.00 P 0.00 0.00 0.00 0.11 +0.05 28 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.16 +0.07 28 0 543 0
29SEP26 100.00 P 0.00 0.00 0.00 0.23 +0.10 27 0 739 0
29SEP26 102.50 P 0.00 0.00 0.00 0.32 +0.13 27 0 1,535 0
29SEP26 105.00 P 1.13 1.13 1.13 0.44 +0.17 27 1 2,993 -1
29SEP26 107.50 P 0.00 0.00 0.00 0.61 +0.23 27 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.83 +0.31 27 0 4,946 0
29SEP26 112.50 P 0.00 0.00 0.00 1.07 +0.38 27 0 3,770 0
29SEP26 115.00 P 2.02 2.02 2.02 1.41 +0.47 27 10 2,223 +10
29SEP26 117.50 P 2.45 2.45 2.45 1.80 +0.58 27 1 1,855 -1
29SEP26 120.00 P 2.95 2.95 2.95 2.26 +0.69 26 10 1,221 0
29SEP26 122.50 P 3.27 3.27 3.27 2.83 +0.83 26 30 4,703 0
29SEP26 125.00 P 3.80 3.80 3.80 3.46 +0.97 26 1 3,900 0
29SEP26 127.50 P 0.00 0.00 0.00 4.23 +1.13 26 0 559 0
29SEP26 130.00 P 5.01 5.27 5.01 5.07 +1.29 26 2 800 +1
29SEP26 132.50 P 6.15 6.15 6.15 6.04 +1.48 26 1 1,239 +1
29SEP26 135.00 P 7.11 7.11 7.11 7.04 +1.57 26 90 773 +90
29SEP26 137.50 P 0.00 0.00 0.00 8.21 +1.77 26 0 943 0
29SEP26 140.00 P 0.00 0.00 0.00 9.59 +2.00 26 0 7,106 0
29SEP26 142.50 P 0.00 0.00 0.00 11.08 +2.30 26 0 776 0
29SEP26 145.00 P 0.00 0.00 0.00 12.54 +2.39 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 14.10 +2.49 26 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 15.94 +2.67 26 0 29 0
29SEP26 152.50 P 0.00 0.00 0.00 17.57 +2.60 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 19.51 +3.20 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 21.50 +3.35 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 23.75 +3.65 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 25.90 +3.80 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 28.23 +3.33 27 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.93 +2.92 24 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 32.40 +3.17 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 34.69 +3.11 24 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 37.02 +3.26 22 0 202 0
29SEP26 177.50 P 40.17 40.17 40.17 39.64 +3.58 26 30 1,349 +30
29SEP26 180.00 P 0.00 0.00 0.00 42.01 +3.63 24 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 44.52 +3.76 25 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 47.03 +3.88 27 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 49.51 +3.88 27 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.03 +3.90 29 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.50 +3.88 28 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 57.01 +3.89 30 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 59.50 +3.88 30 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 62.01 +3.88 32 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 67.01 +3.89 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 72.12 +4.00 39 0 0 0
30DEC26 70.00 P 0.47 0.47 0.47 0.01 0.00 29 33 97 +33
30DEC26 72.50 P 0.52 0.52 0.52 0.02 +0.01 29 30 60 +30
30DEC26 75.00 P 0.59 0.59 0.59 0.03 +0.01 29 30 30 +30
30DEC26 77.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 810 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 119 0
30DEC26 90.00 P 1.13 1.13 1.08 0.22 +0.03 27 32 250 +25
30DEC26 92.50 P 0.00 0.00 0.00 0.31 +0.05 27 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.42 +0.06 27 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.55 +0.10 27 0 127 0
30DEC26 100.00 P 1.67 1.67 1.67 0.72 +0.12 27 13 2,710 +13
30DEC26 102.50 P 0.00 0.00 0.00 0.92 +0.15 27 0 231 0
30DEC26 105.00 P 2.05 2.05 2.05 1.17 +0.20 27 10 160 +10
30DEC26 107.50 P 0.00 0.00 0.00 1.46 +0.25 27 0 263 0
30DEC26 110.00 P 2.68 2.68 2.68 1.80 +0.32 27 1 884 +1
30DEC26 112.50 P 0.00 0.00 0.00 2.21 +0.40 27 0 2,184 0
30DEC26 115.00 P 3.47 3.47 3.47 2.68 +0.49 27 5 663 +5
30DEC26 117.50 P 0.00 0.00 0.00 3.22 +0.59 26 0 1,516 0
30DEC26 120.00 P 4.57 4.57 4.56 3.82 +0.71 26 2 952 +2
30DEC26 122.50 P 0.00 0.00 0.00 4.50 +0.80 26 0 297 0
30DEC26 125.00 P 5.72 5.86 5.68 5.28 +0.99 26 900 1,724 +664
30DEC26 127.50 P 6.45 6.45 6.45 6.11 +1.07 26 1 397 +1
30DEC26 130.00 P 0.00 0.00 0.00 7.07 +1.27 26 0 1,291 0
30DEC26 132.50 P 0.00 0.00 0.00 8.05 +1.37 26 0 210 0
30DEC26 135.00 P 0.00 0.00 0.00 9.21 +1.59 26 0 201 0
30DEC26 137.50 P 0.00 0.00 0.00 10.38 +1.74 26 0 309 0
30DEC26 140.00 P 11.44 11.73 11.44 11.71 +1.93 26 80 652 -4
30DEC26 142.50 P 0.00 0.00 0.00 13.15 +2.20 26 0 80 0
30DEC26 145.00 P 0.00 0.00 0.00 14.70 +2.42 26 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 16.30 +2.58 26 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 17.49 +2.18 25 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 19.27 +2.82 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 21.06 +2.95 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 23.34 +3.46 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 25.29 +2.96 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 27.30 +3.01 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 29.31 +3.00 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 31.40 +3.05 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.49 +2.98 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 35.68 +2.99 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.87 +3.30 26 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 40.10 +3.35 26 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 42.38 +3.10 25 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 44.69 +3.14 25 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.04 +3.23 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.51 +3.39 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.03 +3.59 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.50 +3.71 24 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.01 +3.84 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.50 +3.88 26 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.01 +3.88 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 67.01 +3.89 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 72.12 +4.00 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR27 75.00 P 1.06 1.06 1.03 0.05 -0.02 26 3 54 +3
30MAR27 77.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30MAR27 80.00 P 1.20 1.20 1.20 0.11 -0.03 26 2 84 +2
30MAR27 82.50 P 1.37 1.37 1.37 0.15 -0.04 26 7 47 +7
30MAR27 85.00 P 0.00 0.00 0.00 0.21 -0.05 26 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 97 0
30MAR27 92.50 P 0.00 0.00 0.00 0.53 -0.04 26 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.71 -0.03 26 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.91 0.00 26 0 14 0
30MAR27 100.00 P 0.00 0.00 0.00 1.17 +0.03 26 0 218 0
30MAR27 102.50 P 0.00 0.00 0.00 1.45 +0.06 26 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.81 +0.12 26 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 2.18 +0.15 26 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.67 +0.27 26 0 376 0
30MAR27 112.50 P 0.00 0.00 0.00 3.17 +0.30 26 0 172 0
30MAR27 115.00 P 0.00 0.00 0.00 3.79 +0.45 26 0 181 0
30MAR27 117.50 P 0.00 0.00 0.00 4.44 +0.53 26 0 232 0
30MAR27 120.00 P 6.50 6.50 6.50 5.19 +0.67 26 10 987 +10
30MAR27 122.50 P 0.00 0.00 0.00 6.01 +0.83 26 0 86 0
30MAR27 125.00 P 7.80 7.80 7.80 6.86 +0.90 26 4 1,083 0
30MAR27 127.50 P 8.80 8.80 8.80 7.87 +1.13 26 3 132 +3
30MAR27 130.00 P 9.83 10.10 9.83 8.89 +1.26 27 4 875 +2
30MAR27 132.50 P 0.00 0.00 0.00 10.02 +1.42 27 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 11.24 +1.66 27 0 470 0
30MAR27 137.50 P 0.00 0.00 0.00 12.47 +1.75 27 0 56 0
30MAR27 140.00 P 0.00 0.00 0.00 13.87 +1.98 27 0 8 0
30MAR27 142.50 P 16.37 16.37 16.37 15.30 +2.21 27 1 1 +1
30MAR27 145.00 P 0.00 0.00 0.00 16.78 +2.32 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.43 +2.60 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 20.10 +2.68 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 21.79 +2.64 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.63 +2.74 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.50 +2.84 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 27.38 +2.81 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.38 +2.87 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.42 +2.96 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.48 +2.99 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.60 +3.01 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 37.79 +3.09 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.00 +3.17 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 42.23 +3.20 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 44.54 +3.26 31 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 46.87 +3.33 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.23 +3.42 32 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.59 +3.47 32 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 53.87 +3.45 32 0 39 0
30MAR27 192.50 P 0.00 0.00 0.00 56.18 +3.32 33 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 58.49 +3.24 33 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 60.82 +3.17 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.17 +3.23 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.87 +3.26 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 72.60 +3.27 34 0 0 0
TOTAL PUT 8,592 240,787 +2,931
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$ 7.32
28MAY26 4.90 C 0.00 0.00 0.00 2.45 -0.07 99 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 -0.07 94 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 -0.07 84 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 -0.07 74 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.60 -0.07 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.35 -0.07 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 -0.09 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.83 -0.09 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.58 -0.09 13 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.33 -0.09 6 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 -0.07 12 0 466 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.02 13 0 1,090 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.65 -0.07 83 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.55 -0.07 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 -0.07 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 -0.07 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 -0.06 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 -0.06 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 -0.06 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 -0.06 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.83 -0.09 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.09 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 -0.08 14 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.06 14 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.03 13 0 1,051 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 1,413 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.45 -0.07 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.36 -0.06 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.11 -0.06 60 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.86 -0.06 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.61 -0.06 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.36 -0.06 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 -0.07 15 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.18 -0.05 14 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.03 14 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.02 14 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 2.36 -0.06 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.11 -0.06 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.86 -0.06 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.61 -0.06 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.36 -0.06 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.59 -0.09 15 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.38 -0.07 16 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 -0.05 15 0 0 0
28AUG26 7.50 C 0.12 0.12 0.12 0.12 -0.02 15 30 30 +30
28AUG26 7.75 C 0.00 0.00 0.00 0.06 -0.02 15 0 0 0
28AUG26 8.00 C 0.03 0.03 0.03 0.04 0.00 17 1 1 +1
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 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
28AUG26 9.75 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.55 -0.07 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 -0.07 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.06 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.06 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 -0.06 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.06 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 -0.06 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.08 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.06 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.04 16 0 29 0
29SEP26 7.50 C 0.14 0.14 0.14 0.16 -0.03 16 30 231 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.01 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 -0.07 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.06 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.06 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 -0.06 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 -0.06 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.06 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.08 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 -0.07 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.05 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.04 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.03 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.02 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.02 15 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 -0.07 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 -0.06 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 -0.06 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 -0.06 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 -0.06 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.36 -0.06 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 -0.09 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 -0.08 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 -0.07 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 -0.06 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.06 15 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.05 15 0 165 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.04 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.04 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 61 8,370 +61
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 72 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2,802 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 +0.01 10 0 3,767 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 +0.06 12 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.43 +0.09 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 +0.08 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 +0.08 0 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 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 13 0 914 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.02 13 0 1,318 0
29JUN26 7.25 P 0.21 0.21 0.21 0.22 +0.04 12 200 293 +178
29JUN26 7.50 P 0.00 0.00 0.00 0.43 +0.07 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.08 13 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.09 17 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 +0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 +0.06 0 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 29 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 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 14 0 5 0
30JUL26 6.75 P 0.04 0.05 0.04 0.05 0.00 13 7 133 +7
30JUL26 7.00 P 0.00 0.00 0.00 0.13 +0.03 13 0 80 0
30JUL26 7.25 P 0.26 0.26 0.26 0.26 +0.05 13 35 5 -35
30JUL26 7.50 P 0.00 0.00 0.00 0.44 +0.05 13 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 +0.06 14 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.90 +0.09 15 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 - 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 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.02 0.02 0.02 0.02 0.00 16 50 50 +50
28AUG26 6.50 P 0.04 0.04 0.04 0.05 +0.02 16 3 13 +3
28AUG26 6.75 P 0.10 0.10 0.10 0.10 +0.02 16 2 36 +2
28AUG26 7.00 P 0.00 0.00 0.00 0.19 +0.04 16 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.32 +0.05 16 0 37 0
28AUG26 7.50 P 0.46 0.47 0.46 0.49 +0.07 16 65 117 +65
28AUG26 7.75 P 0.00 0.00 0.00 0.70 +0.08 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.91 +0.09 16 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.15 +0.09 16 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.62 - 0 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 210 0
29SEP26 6.25 P 0.04 0.04 0.04 0.04 +0.01 17 3 313 +3
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 355 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.03 17 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.04 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.05 17 0 264 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 +0.06 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.08 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.08 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.12 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.09 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.08 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.07 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 +0.06 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.05 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 +0.06 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.05 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 16 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.02 16 0 295 0
30DEC26 6.75 P 0.19 0.19 0.19 0.18 +0.03 16 74 945 +74
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.04 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.05 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.07 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.07 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.08 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.12 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 +0.09 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 +0.09 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.07 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.06 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.05 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 +0.06 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.05 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.01 16 0 28 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.01 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 +0.02 16 0 71 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.04 16 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 +0.04 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 +0.03 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 +0.06 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 +0.07 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 +0.08 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 +0.08 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 +0.08 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.07 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.07 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 +0.05 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 +0.06 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 +0.05 26 0 0 0
TOTAL PUT 439 19,153 +347
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$ 33.92
28MAY26 20.00 C 0.00 0.00 0.00 13.95 -0.64 74 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.95 -0.64 56 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.95 -0.64 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.95 -0.64 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.95 -0.65 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.96 -0.64 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.96 -0.65 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.96 -0.68 34 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 5.96 -0.62 24 0 81 0
28MAY26 29.00 C 0.00 0.00 0.00 4.96 -0.64 0 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 3.97 -0.64 23 0 172 0
28MAY26 31.00 C 0.00 0.00 0.00 3.01 -0.62 24 0 396 0
28MAY26 32.00 C 1.85 1.85 1.85 2.12 -0.58 25 1 398 -1
28MAY26 33.00 C 1.16 1.21 1.16 1.35 -0.49 24 16 304 +16
28MAY26 34.00 C 0.00 0.00 0.00 0.77 -0.38 24 0 242 0
28MAY26 35.00 C 0.36 0.36 0.34 0.38 -0.28 24 12 238 -8
28MAY26 36.00 C 0.00 0.00 0.00 0.18 -0.15 25 0 105 0
28MAY26 37.00 C 0.00 0.00 0.00 0.07 -0.08 25 0 93 0
28MAY26 38.00 C 0.02 0.02 0.02 0.02 -0.04 24 24 52 -15
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 16.45 -0.64 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.95 -0.65 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.45 -0.65 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.92 -0.68 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.42 -0.68 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.95 -0.65 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.95 -0.65 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.95 -0.65 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.95 -0.74 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.95 -0.75 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.96 -0.72 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.96 -0.65 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.96 -0.70 0 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 5.97 -0.67 0 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 4.99 -0.72 26 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 4.02 -0.62 25 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 3.10 -0.59 24 0 139 0
29JUN26 32.00 C 0.00 0.00 0.00 2.28 -0.53 25 0 142 0
29JUN26 33.00 C 1.56 1.56 1.56 1.56 -0.47 24 2 279 0
29JUN26 34.00 C 0.90 1.02 0.88 1.05 -0.34 25 98 373 +58
29JUN26 35.00 C 0.58 0.58 0.58 0.66 -0.25 25 5 257 0
29JUN26 36.00 C 0.00 0.00 0.00 0.40 -0.18 25 0 147 0
29JUN26 37.00 C 0.00 0.00 0.00 0.23 -0.12 25 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 13.95 -0.65 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.95 -0.65 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.95 -0.65 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.95 -0.74 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.95 -0.75 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.96 -0.72 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.96 -0.65 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.96 -0.70 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.98 -0.71 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 5.00 -0.71 24 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 4.07 -0.59 25 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 3.20 -0.56 24 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 2.46 -0.47 25 0 95 0
30JUL26 33.00 C 0.00 0.00 0.00 1.82 -0.40 24 0 63 0
30JUL26 34.00 C 1.17 1.25 1.16 1.32 -0.31 24 52 101 +37
30JUL26 35.00 C 0.91 0.91 0.91 0.94 -0.24 24 15 197 -13
30JUL26 36.00 C 0.63 0.63 0.63 0.67 -0.17 25 15 43 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.45 -0.14 25 0 30 0
30JUL26 38.00 C 0.00 0.00 0.00 0.30 -0.09 25 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30JUL26 43.00 C 0.03 0.03 0.03 0.03 -0.01 25 65 65 +65
30JUL26 44.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 11.95 -0.65 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.95 -0.74 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.95 -0.75 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.96 -0.72 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.96 -0.65 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.96 -0.70 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.99 -0.71 24 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.04 -0.70 25 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.14 -0.57 24 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.34 -0.51 24 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 2.66 -0.42 25 0 9 0
28AUG26 33.00 C 1.89 1.89 1.89 2.07 -0.39 25 6 36 +6
28AUG26 34.00 C 1.53 1.53 1.53 1.59 -0.32 25 13 61 +13
28AUG26 35.00 C 0.00 0.00 0.00 1.21 -0.25 25 0 27 0
28AUG26 36.00 C 0.00 0.00 0.00 0.91 -0.20 25 0 9 0
28AUG26 37.00 C 0.65 0.65 0.65 0.66 -0.17 25 1 2 +1
28AUG26 38.00 C 0.00 0.00 0.00 0.47 -0.13 25 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.34 -0.09 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 - 25 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 15.45 -0.65 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.93 -0.67 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.43 -0.67 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.95 -0.65 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.95 -0.65 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.95 -0.74 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.95 -0.74 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.95 -0.75 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.96 -0.72 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.96 -0.74 0 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.96 -0.70 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.02 -0.68 25 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 5.11 -0.64 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 4.28 -0.55 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 3.55 -0.49 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 2.91 -0.43 25 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 2.29 -0.44 24 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 1.84 -0.31 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.46 -0.26 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 1.14 -0.21 24 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.88 -0.18 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.67 -0.15 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 -0.13 25 0 38 0
29SEP26 40.00 C 0.33 0.33 0.33 0.38 -0.09 25 9 47 -9
29SEP26 41.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 14.43 -0.67 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.95 -0.65 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.95 -0.65 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.95 -0.74 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.95 -0.74 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.95 -0.75 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.96 -0.72 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.96 -0.74 0 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.97 -0.70 16 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.18 -0.56 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 5.39 -0.43 23 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 4.67 -0.49 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 4.01 -0.46 23 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.41 -0.44 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 2.80 -0.38 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.35 -0.33 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.95 -0.30 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.60 -0.28 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 1.31 -0.24 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.07 -0.19 23 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.86 -0.17 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.69 -0.15 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 -0.10 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 -0.09 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.36 -0.09 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 -0.07 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.95 -0.65 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.95 -0.65 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.95 -0.74 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.95 -0.74 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.95 -0.75 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.96 -0.72 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.96 -0.75 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.07 -0.77 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.50 -0.53 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.76 -0.51 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.08 -0.47 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.45 -0.43 23 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 3.87 -0.41 23 0 17 0
30MAR27 33.00 C 3.09 3.09 3.09 3.24 -0.48 22 15 42 +15
30MAR27 34.00 C 0.00 0.00 0.00 2.79 -0.33 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 2.38 -0.30 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 2.02 -0.28 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.72 -0.22 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.44 -0.21 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 1.21 -0.18 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 1.01 -0.16 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.84 -0.15 23 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.73 -0.07 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.60 -0.11 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.50 -0.08 23 0 0 0
TOTAL CALL 349 11,174 +180
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 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 74 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 288 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 176 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 180 0
28MAY26 31.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 98 0
28MAY26 32.00 P 0.19 0.19 0.18 0.16 +0.06 25 30 177 +26
28MAY26 33.00 P 0.45 0.48 0.41 0.39 +0.14 24 33 147 -10
28MAY26 34.00 P 0.94 0.94 0.94 0.81 +0.26 24 1 119 +1
28MAY26 35.00 P 0.00 0.00 0.00 1.43 +0.38 25 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 2.21 +0.48 24 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 3.11 +0.56 24 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.08 +0.61 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.08 +0.64 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.08 +0.64 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.13 +0.69 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.14 +0.70 54 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.14 +0.70 58 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.15 +0.71 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 76 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 106 0
29JUN26 30.00 P 0.25 0.25 0.25 0.21 +0.07 25 30 208 +30
29JUN26 31.00 P 0.45 0.45 0.45 0.41 +0.13 25 4 150 -4
29JUN26 32.00 P 0.79 0.79 0.79 0.70 +0.19 25 17 244 +17
29JUN26 33.00 P 1.20 1.20 1.13 1.12 +0.28 25 67 466 +52
29JUN26 34.00 P 0.00 0.00 0.00 1.67 +0.36 25 0 405 0
29JUN26 35.00 P 2.38 2.38 2.38 2.34 +0.43 25 15 221 -15
29JUN26 36.00 P 0.00 0.00 0.00 3.11 +0.49 25 0 165 0
29JUN26 37.00 P 0.00 0.00 0.00 3.96 +0.55 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.87 +0.59 25 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 5.81 +0.61 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.83 +0.74 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.82 +0.76 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.81 +0.72 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.80 +0.68 35 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.80 +0.69 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.12 +0.04 25 0 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.22 +0.07 24 0 141 0
30JUL26 30.00 P 0.00 0.00 0.00 0.39 +0.11 25 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 0.64 +0.16 25 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 0.97 +0.22 24 0 45 0
30JUL26 33.00 P 1.48 1.48 1.45 1.40 +0.28 24 31 54 +23
30JUL26 34.00 P 0.00 0.00 0.00 1.94 +0.35 24 0 75 0
30JUL26 35.00 P 2.61 2.64 2.61 2.58 +0.41 24 23 30 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.32 +0.48 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.12 +0.53 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.98 +0.56 24 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.89 +0.59 25 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.87 +0.71 27 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.84 +0.73 28 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.82 +0.73 29 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.81 +0.69 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.80 - 32 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 26.00 P 0.09 0.09 0.09 0.06 +0.02 25 20 20 +20
28AUG26 27.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.35 +0.09 25 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.56 +0.13 25 0 42 0
28AUG26 31.00 P 0.00 0.00 0.00 0.83 +0.17 25 0 38 0
28AUG26 32.00 P 0.00 0.00 0.00 1.18 +0.22 24 0 8 0
28AUG26 33.00 P 0.00 0.00 0.00 1.62 +0.28 24 0 6 0
28AUG26 34.00 P 0.00 0.00 0.00 2.15 +0.33 24 0 0 0
28AUG26 35.00 P 2.79 2.79 2.79 2.77 +0.39 24 9 24 +9
28AUG26 36.00 P 0.00 0.00 0.00 3.49 +0.45 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.26 +0.49 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.09 +0.53 24 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.97 +0.56 24 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.91 +0.67 25 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.85 +0.69 25 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.84 +0.73 27 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.82 +0.70 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.81 - 30 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 +0.05 25 0 12 0
29SEP26 28.00 P 0.38 0.38 0.38 0.33 +0.08 25 15 45 +15
29SEP26 29.00 P 0.00 0.00 0.00 0.51 +0.11 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.75 +0.14 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.07 +0.19 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 1.46 +0.23 25 0 84 0
29SEP26 33.00 P 2.04 2.04 2.04 1.94 +0.29 26 10 167 0
29SEP26 34.00 P 0.00 0.00 0.00 2.49 +0.34 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.03 +0.30 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 3.71 +0.43 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 4.45 +0.47 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.25 +0.50 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.09 +0.53 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.19 +0.58 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.14 +0.63 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.11 +0.67 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.09 +0.72 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.05 +0.73 36 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 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 46 0
30DEC26 24.00 P 0.11 0.11 0.11 0.09 +0.02 24 21 83 +21
30DEC26 25.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 +0.05 24 0 14 0
30DEC26 27.00 P 0.41 0.41 0.41 0.36 +0.06 24 15 27 +15
30DEC26 28.00 P 0.00 0.00 0.00 0.54 +0.09 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.76 +0.12 24 0 24 0
30DEC26 30.00 P 1.12 1.12 1.12 1.05 +0.16 24 15 49 +7
30DEC26 31.00 P 0.00 0.00 0.00 1.39 +0.18 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 1.80 +0.22 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.28 +0.26 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.83 +0.31 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.45 +0.36 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.99 +0.37 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.70 +0.41 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.47 +0.47 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.46 +0.50 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.33 +0.53 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.24 +0.57 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.18 +0.58 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.15 +0.61 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.13 +0.68 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 +0.05 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.36 +0.07 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 +0.09 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 +0.12 23 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 0.98 +0.14 23 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 1.29 +0.17 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 1.66 +0.22 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.08 +0.27 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.56 +0.29 23 0 60 0
30MAR27 34.00 P 3.20 3.20 3.20 3.11 +0.33 23 10 10 +10
30MAR27 35.00 P 0.00 0.00 0.00 3.71 +0.36 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.24 +0.27 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.93 +0.43 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.66 +0.29 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.63 +0.49 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.48 +0.53 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.36 +0.69 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.27 +0.67 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.21 +0.67 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.18 +0.73 29 0 0 0
TOTAL PUT 366 8,274 +232
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$ 6.58
28MAY26 4.20 C 0.00 0.00 0.00 2.39 0.00 84 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.29 -0.01 80 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.20 +0.01 92 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.09 -0.01 71 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.99 0.00 67 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.90 0.00 78 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.79 -0.01 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.69 0.00 55 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.60 +0.01 65 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.35 0.00 55 0 480 0
28MAY26 5.50 C 1.12 1.12 1.12 1.09 -0.01 34 1 539 -1
28MAY26 5.75 C 0.00 0.00 0.00 0.84 -0.01 26 0 60 0
28MAY26 6.00 C 0.62 0.62 0.62 0.62 0.00 34 50 876 -50
28MAY26 6.25 C 0.00 0.00 0.00 0.41 -0.01 32 0 929 0
28MAY26 6.50 C 0.00 0.00 0.00 0.24 -0.01 31 0 341 0
28MAY26 6.75 C 0.14 0.14 0.14 0.13 -0.01 32 33 916 +25
28MAY26 7.00 C 0.06 0.08 0.06 0.06 -0.01 31 31 209 +30
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 499 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 45 41 75 -29
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.71 +0.01 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.61 +0.01 70 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.52 +0.01 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.42 +0.02 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.31 0.00 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.21 0.00 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.11 +0.01 54 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.91 0.00 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.81 0.00 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.73 +0.02 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.62 +0.01 45 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.37 +0.01 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.12 +0.02 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 -0.01 25 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.70 +0.01 32 0 435 0
29JUN26 6.25 C 0.00 0.00 0.00 0.52 -0.01 32 0 903 0
29JUN26 6.50 C 0.00 0.00 0.00 0.36 -0.01 31 0 890 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 0.00 32 0 1,821 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 720 0
29JUN26 7.25 C 0.12 0.12 0.12 0.11 -0.01 32 6 249 +6
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 640 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 34 0 95 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 0.00 55 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.01 0.00 52 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.91 0.00 49 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.82 +0.01 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.73 +0.02 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.62 +0.01 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.37 0.00 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.13 +0.01 35 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.91 0.00 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.71 +0.01 34 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.55 +0.01 36 0 171 0
30JUL26 6.50 C 0.38 0.38 0.38 0.41 0.00 36 10 131 +10
30JUL26 6.75 C 0.28 0.28 0.28 0.29 -0.01 35 30 222 +30
30JUL26 7.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 74 0
30JUL26 7.25 C 0.00 0.00 0.00 0.14 -0.01 35 0 60 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.01 35 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 36 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 37 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 0.00 49 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.91 0.00 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.82 +0.01 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.73 +0.02 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.62 +0.01 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.37 0.00 37 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.73 +0.01 35 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.57 0.00 35 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.44 0.00 36 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.33 -0.01 35 0 30 0
28AUG26 7.00 C 0.28 0.29 0.28 0.24 -0.01 35 40 40 +40
28AUG26 7.25 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.42 +0.02 63 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.31 0.00 55 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.21 0.00 52 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.11 0.00 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.01 0.00 47 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.91 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.82 +0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 +0.02 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.62 +0.01 41 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 0.00 35 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.14 +0.02 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 +0.01 32 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 +0.02 34 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 -0.04 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 +0.01 34 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 0.00 34 0 49 0
29SEP26 7.00 C 0.31 0.31 0.31 0.28 0.00 35 3 246 -3
29SEP26 7.25 C 0.00 0.00 0.00 0.21 0.00 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 0.00 34 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 0.00 34 0 78 0
29SEP26 8.25 C 0.11 0.11 0.11 0.07 0.00 34 30 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 35 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.42 +0.01 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.31 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.21 0.00 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.11 -0.01 43 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.01 0.00 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 0.00 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.82 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 +0.02 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.62 0.00 36 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 0.00 33 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 1.16 +0.01 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 +0.01 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 -0.02 31 0 170 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 -0.01 31 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 +0.01 33 0 117 0
30DEC26 6.75 C 0.47 0.47 0.47 0.47 0.00 33 2 105 +2
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.01 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.01 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 32 0 285 0
30MAR27 4.40 C 0.00 0.00 0.00 2.21 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.11 -0.01 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.01 0.00 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.92 +0.01 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.82 +0.01 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.73 +0.02 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.63 +0.01 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 -0.01 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 +0.04 33 0 11 0
30MAR27 6.00 C 0.88 0.88 0.88 0.87 -0.01 31 1 68 -1
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.01 31 0 40 0
30MAR27 6.50 C 0.72 0.72 0.72 0.67 +0.01 32 2 14 +2
30MAR27 6.75 C 0.00 0.00 0.00 0.57 0.00 32 0 149 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 0.00 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 0.00 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 0.00 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.01 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 0.00 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
TOTAL CALL 280 22,643 +61
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 576 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 571 0
28MAY26 6.25 P 0.09 0.09 0.06 0.06 -0.01 30 50 553 +10
28MAY26 6.50 P 0.13 0.13 0.12 0.14 -0.01 29 50 150 +30
28MAY26 6.75 P 0.00 0.00 0.00 0.29 0.00 31 0 83 0
28MAY26 7.00 P 0.00 0.00 0.00 0.48 0.00 33 0 16 0
28MAY26 7.25 P 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.18 0.00 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.70 +0.02 66 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.21 +0.03 83 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.42 -0.01 0 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 63 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 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 49 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 44 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 0.00 33 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 34 0 489 0
29JUN26 5.75 P 0.06 0.06 0.06 0.05 0.00 32 50 401 +5
29JUN26 6.00 P 0.12 0.12 0.12 0.10 0.00 33 5 262 -5
29JUN26 6.25 P 0.18 0.18 0.18 0.17 -0.01 32 6 369 0
29JUN26 6.50 P 0.00 0.00 0.00 0.28 0.00 33 0 337 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 -0.01 33 0 397 0
29JUN26 7.00 P 0.00 0.00 0.00 0.58 -0.01 33 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 -0.03 31 0 456 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 -0.02 33 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.23 +0.01 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.47 +0.01 43 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.72 +0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.97 0.00 52 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.23 +0.01 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.48 0.00 62 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 33 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.01 33 0 95 0
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 0.00 34 0 92 0
30JUL26 5.50 P 0.00 0.00 0.00 0.14 0.00 34 0 363 0
30JUL26 5.75 P 0.00 0.00 0.00 0.21 -0.01 33 0 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.44 0.00 33 0 70 0
30JUL26 6.50 P 0.00 0.00 0.00 0.59 0.00 33 0 11 0
30JUL26 6.75 P 0.00 0.00 0.00 0.77 0.00 33 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.21 0.00 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.43 -0.01 39 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.65 0.00 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.88 -0.01 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.12 0.00 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.36 0.00 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.60 0.00 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.12 0.00 34 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
28AUG26 5.75 P 0.24 0.24 0.24 0.27 0.00 34 18 33 +18
28AUG26 6.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.50 -0.01 33 0 8 0
28AUG26 6.50 P 0.00 0.00 0.00 0.65 0.00 33 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.82 -0.01 33 0 11 0
28AUG26 7.00 P 0.00 0.00 0.00 1.01 -0.01 33 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.24 0.00 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.46 0.00 37 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.68 +0.01 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.91 0.00 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.13 -0.02 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.37 0.00 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.61 -0.01 38 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 0.00 30 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 32 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 33 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 91 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 0.00 33 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 0.00 33 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 0.00 33 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.45 +0.03 35 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 +0.01 33 0 1,585 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 0.00 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 0.87 -0.01 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.03 -0.05 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 -0.01 34 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 -0.01 35 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 -0.01 36 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 -0.01 36 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.38 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 -0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.85 -0.02 35 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 0.00 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 0.00 32 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.01 32 0 43 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 0.00 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 0.00 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.01 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 157 0
30DEC26 5.75 P 0.35 0.35 0.35 0.40 -0.01 31 2 69 -2
30DEC26 6.00 P 0.48 0.48 0.48 0.51 -0.01 31 2 62 -2
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.01 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.02 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 0.00 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.55 -0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 -0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.97 -0.01 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 -0.01 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 0.00 31 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 0.00 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 0.00 32 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.01 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 0.00 31 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
30MAR27 6.25 P 0.71 0.71 0.71 0.72 +0.01 31 6 6 -6
30MAR27 6.50 P 0.00 0.00 0.00 0.86 0.00 31 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
30MAR27 7.00 P 1.11 1.11 1.11 1.20 -0.03 31 10 15 +10
30MAR27 7.25 P 0.00 0.00 0.00 1.42 0.00 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.61 0.00 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.80 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.01 -0.01 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 -0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.45 -0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.67 -0.02 33 0 0 0
TOTAL PUT 199 21,648 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 130.80
28MAY26 55.00 C 0.00 0.00 0.00 75.88 -10.60 108 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 73.38 -10.70 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 70.89 -10.62 105 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 68.39 -10.58 89 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 65.89 -10.62 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 63.40 -10.59 89 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 60.90 -10.61 71 0 2 0
28MAY26 72.50 C 59.91 59.91 59.91 59.75 -9.26 176 5 63 -5
28MAY26 75.00 C 0.00 0.00 0.00 55.91 -10.60 74 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 53.42 -10.60 77 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 50.99 -10.54 91 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 48.46 -10.49 79 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 45.92 -10.64 0 0 22 0
28MAY26 87.50 C 39.30 39.38 39.30 43.79 -10.29 97 5 69 -5
28MAY26 90.00 C 41.59 41.69 41.59 41.19 -11.21 85 46 62 -30
28MAY26 92.50 C 0.00 0.00 0.00 38.53 -10.63 68 0 54 0
28MAY26 95.00 C 35.30 35.30 35.30 36.99 -9.73 101 4 110 0
28MAY26 97.50 C 0.00 0.00 0.00 33.66 -10.27 67 0 72 0
28MAY26 100.00 C 28.50 28.50 28.50 31.43 -10.14 73 1 180 +1
28MAY26 102.50 C 0.00 0.00 0.00 29.05 -10.06 71 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 27.22 -10.25 79 0 79 0
28MAY26 107.50 C 0.00 0.00 0.00 24.68 -9.93 72 0 88 0
28MAY26 110.00 C 27.20 27.20 27.20 22.66 -9.49 74 1 181 0
28MAY26 112.50 C 25.00 25.00 18.00 20.41 -9.29 70 4 88 -2
28MAY26 115.00 C 16.00 16.00 16.00 19.17 -8.53 78 2 180 0
28MAY26 117.50 C 0.00 0.00 0.00 17.40 -8.20 78 0 55 0
28MAY26 120.00 C 19.75 19.75 19.75 15.73 -7.97 78 2 162 -2
28MAY26 122.50 C 13.22 13.22 10.66 14.16 -7.71 78 27 66 -7
28MAY26 125.00 C 14.00 14.00 9.39 12.32 -7.80 75 76 151 +29
28MAY26 127.50 C 10.14 10.57 8.60 11.17 -7.86 77 30 55 +19
28MAY26 130.00 C 12.92 12.92 7.40 10.00 -7.41 78 106 165 -27
28MAY26 132.50 C 10.70 10.70 6.70 8.85 -7.03 78 53 51 +1
28MAY26 135.00 C 11.00 11.00 6.21 7.92 -6.09 79 108 152 -1
28MAY26 137.50 C 9.05 9.05 5.60 7.17 -5.53 80 16 73 +3
28MAY26 140.00 C 9.00 9.00 4.84 6.28 -5.20 80 63 138 -1
28MAY26 142.50 C 7.48 7.48 4.50 5.49 -5.01 80 40 100 +4
28MAY26 145.00 C 6.40 6.40 3.80 4.78 -4.76 80 17 11 +8
28MAY26 147.50 C 0.00 0.00 0.00 4.15 -4.59 80 0 7 0
28MAY26 150.00 C 5.86 5.86 3.00 3.59 -4.32 80 30 42 +13
28MAY26 152.50 C 6.00 6.00 2.68 3.10 -3.98 79 42 103 -17
28MAY26 155.00 C 0.00 0.00 0.00 2.66 - 79 0 0 -
28MAY26 157.50 C 3.00 3.00 3.00 2.28 - 79 1 1 -
28MAY26 160.00 C 3.10 3.10 2.00 1.95 - 79 10 4 -
28MAY26 162.50 C 2.25 2.26 2.19 1.66 - 79 6 6 -
28MAY26 165.00 C 3.10 3.10 2.48 1.41 - 79 7 5 -
29JUN26 21.00 C 0.00 0.00 0.00 109.88 -10.60 142 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 108.88 -10.60 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 107.89 -10.54 143 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 106.89 -10.60 126 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 105.89 -10.56 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 104.90 -10.60 130 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 103.90 -10.60 105 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 102.90 -10.50 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 101.91 -10.58 119 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 100.91 -10.60 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 99.91 -10.61 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 98.92 -10.60 107 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 97.92 -10.60 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 96.93 -10.63 110 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 95.93 -10.56 94 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 94.93 -10.61 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 93.94 -10.60 101 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 92.94 -10.60 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 91.94 -10.61 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 90.95 -10.60 92 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 89.95 -10.55 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 88.96 -10.59 94 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 87.96 -10.70 82 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 86.96 -10.49 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 85.97 -10.60 86 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 84.97 -10.60 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 83.97 -10.61 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 82.98 -10.60 79 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 81.98 -10.48 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 80.99 -10.60 80 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 78.50 -10.60 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 76.01 -10.50 74 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 73.52 -10.60 71 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 71.03 -10.60 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.55 -10.60 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 66.08 -10.55 72 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 63.58 -10.65 66 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 61.11 -10.48 67 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 59.75 -9.30 106 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 55.96 -10.86 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.60 -10.74 49 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 51.35 -10.33 67 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 49.00 -10.33 68 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 46.69 -10.52 69 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 44.23 -10.02 66 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 41.75 -10.65 63 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 39.67 -10.17 66 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 37.47 -9.64 66 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 35.28 -9.97 66 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 33.10 -9.39 65 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 31.15 -9.26 66 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 29.23 -9.06 66 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 27.33 -8.71 66 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 26.18 -8.32 71 0 67 0
29JUN26 112.50 C 0.00 0.00 0.00 24.48 -7.79 71 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 22.16 -8.31 67 0 274 0
29JUN26 117.50 C 0.00 0.00 0.00 21.30 -7.44 71 0 48 0
29JUN26 120.00 C 14.62 17.69 14.62 19.82 -7.25 71 20 190 0
29JUN26 122.50 C 14.84 14.84 14.84 18.42 -7.04 71 15 73 +15
29JUN26 125.00 C 14.26 16.20 14.00 17.23 -6.70 72 15 31 +4
29JUN26 127.50 C 12.63 16.15 12.63 15.66 -6.78 70 29 33 +2
29JUN26 130.00 C 12.00 14.56 11.72 14.56 -6.47 71 94 127 +55
29JUN26 132.50 C 14.96 14.96 12.08 13.56 -6.13 71 38 48 +36
29JUN26 135.00 C 11.80 11.80 10.60 12.52 -5.89 71 31 42 +27
29JUN26 137.50 C 11.00 11.00 10.58 11.65 -5.69 72 2 18 -1
29JUN26 140.00 C 12.68 12.68 10.35 10.87 -5.37 73 6 27 -1
29JUN26 142.50 C 9.46 9.46 9.46 10.04 -5.27 73 1 12 +1
29JUN26 145.00 C 0.00 0.00 0.00 9.22 -5.17 73 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 8.46 -5.03 72 0 0 0
29JUN26 150.00 C 9.65 9.65 7.00 7.76 -4.81 72 12 38 -1
29JUN26 152.50 C 7.13 7.13 7.13 7.10 -4.69 72 3 22 -3
29JUN26 155.00 C 0.00 0.00 0.00 6.50 -4.50 72 0 5 0
29JUN26 157.50 C 6.11 6.11 5.50 5.94 -4.26 72 2 3 +1
29JUN26 160.00 C 6.60 6.60 5.13 5.42 -4.02 72 3 18 +2
29JUN26 162.50 C 4.57 5.12 4.57 4.94 -3.80 72 33 49 +33
29JUN26 165.00 C 0.00 0.00 0.00 4.51 -3.57 72 0 9 0
29JUN26 167.50 C 0.00 0.00 0.00 4.10 -3.36 72 0 3 0
29JUN26 170.00 C 4.92 4.92 4.28 3.74 -3.15 72 2 11 +2
29JUN26 172.50 C 0.00 0.00 0.00 3.40 -2.95 72 0 0 0
29JUN26 175.00 C 5.20 5.20 3.19 3.09 -2.77 72 4 6 +2
29JUN26 177.50 C 0.00 0.00 0.00 2.80 -2.60 72 0 0 0
29JUN26 180.00 C 4.18 4.18 3.10 2.55 -2.42 72 9 28 0
29JUN26 182.50 C 0.00 0.00 0.00 2.31 -2.26 72 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 2.09 -2.11 72 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.90 -1.96 72 0 0 0
29JUN26 190.00 C 2.84 2.84 2.84 1.72 -1.83 72 1 15 -1
29JUN26 192.50 C 0.00 0.00 0.00 1.55 -1.71 72 0 17 0
29JUN26 195.00 C 0.00 0.00 0.00 1.41 -1.58 72 0 18 0
29JUN26 197.50 C 0.00 0.00 0.00 1.27 -1.47 72 0 0 0
29JUN26 200.00 C 2.90 2.90 1.75 1.15 -1.37 72 26 63 -19
30JUL26 55.00 C 0.00 0.00 0.00 76.24 -10.51 79 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 73.67 -10.61 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 71.24 -10.57 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 68.90 -10.25 75 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 66.35 -10.28 68 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 63.95 -10.28 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 61.56 -10.08 69 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 59.75 -9.48 81 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 56.78 -10.04 68 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 54.32 -10.18 65 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 52.14 -9.74 67 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 49.92 -9.61 68 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.39 -9.82 64 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 45.46 -9.43 67 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 43.09 -10.11 64 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 41.28 -9.67 67 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 38.94 -9.34 64 0 21 0
30JUL26 97.50 C 0.00 0.00 0.00 36.83 -9.37 64 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 35.03 -9.31 65 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 33.14 -9.29 65 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 31.47 -8.85 65 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 29.69 -8.73 65 0 1 0
30JUL26 110.00 C 28.50 28.50 28.50 27.90 -8.55 65 3 18 0
30JUL26 112.50 C 0.00 0.00 0.00 26.38 -8.20 65 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 25.12 -8.07 66 0 43 0
30JUL26 117.50 C 0.00 0.00 0.00 23.86 -7.45 67 0 32 0
30JUL26 120.00 C 23.00 23.00 23.00 22.23 -8.19 66 3 52 +3
30JUL26 122.50 C 0.00 0.00 0.00 21.13 -7.14 67 0 20 0
30JUL26 125.00 C 18.00 18.00 18.00 19.79 -7.34 67 1 1 +1
30JUL26 127.50 C 0.00 0.00 0.00 18.74 -6.82 68 0 15 0
30JUL26 130.00 C 20.18 20.18 16.49 17.73 -6.53 68 17 41 +2
30JUL26 132.50 C 18.42 18.42 18.42 16.77 -6.26 69 12 17 +12
30JUL26 135.00 C 17.30 17.30 14.00 15.82 -5.82 69 4 6 +2
30JUL26 137.50 C 16.46 16.46 13.84 14.95 -5.81 70 16 20 +16
30JUL26 140.00 C 12.00 14.40 12.00 14.12 -5.66 70 55 64 +54
30JUL26 142.50 C 11.55 11.55 11.55 13.34 -5.58 70 1 1 0
30JUL26 145.00 C 12.62 12.62 12.62 12.57 -5.41 71 1 1 +1
30JUL26 147.50 C 0.00 0.00 0.00 11.76 -5.33 70 0 0 0
30JUL26 150.00 C 11.20 11.50 10.10 11.01 -5.24 70 12 10 +10
30JUL26 152.50 C 0.00 0.00 0.00 10.29 -5.13 70 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 9.34 - 69 0 0 -
30JUL26 157.50 C 0.00 0.00 0.00 8.73 - 69 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 8.39 - 70 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 7.83 - 70 0 0 -
30JUL26 165.00 C 0.00 0.00 0.00 7.31 - 70 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 48.57 -10.12 65 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 46.53 -9.53 66 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 44.44 -9.78 65 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 42.36 -9.72 64 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 40.48 -9.33 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 38.61 -9.29 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 36.87 -8.98 65 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 35.23 -8.56 66 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 33.55 -8.26 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.61 -8.38 64 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 30.12 -8.41 65 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.68 -8.37 65 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.61 -7.54 67 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.39 -7.25 67 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.68 -7.55 66 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 23.71 -7.05 67 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.44 -6.96 67 0 1 0
28AUG26 127.50 C 19.08 19.22 19.08 21.43 -6.98 67 2 1 +1
28AUG26 130.00 C 18.30 18.30 18.30 20.50 -6.31 68 5 2 -3
28AUG26 132.50 C 0.00 0.00 0.00 19.54 -6.24 68 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 18.61 -5.81 69 1 2 +1
28AUG26 137.50 C 0.00 0.00 0.00 17.73 -5.66 69 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 16.88 -5.78 69 1 1 +1
28AUG26 142.50 C 0.00 0.00 0.00 16.08 -5.75 70 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 15.32 -5.57 70 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 14.60 -5.40 70 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 13.84 -5.31 70 0 0 0
28AUG26 152.50 C 10.14 13.79 10.14 12.87 -5.46 69 2 0 0
28AUG26 155.00 C 0.00 0.00 0.00 12.02 - 69 0 0 -
28AUG26 157.50 C 0.00 0.00 0.00 11.71 - 70 0 0 -
28AUG26 160.00 C 0.00 0.00 0.00 11.08 - 70 0 0 -
28AUG26 162.50 C 0.00 0.00 0.00 10.17 - 69 0 0 -
28AUG26 165.00 C 9.53 9.53 9.53 9.61 - 69 15 15 -
29SEP26 37.00 C 0.00 0.00 0.00 94.18 -10.61 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 93.20 -10.34 66 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 92.53 -10.02 96 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 91.18 -10.37 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 90.25 -10.25 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 89.35 -10.20 78 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 88.47 -10.19 84 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 87.45 -10.12 80 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 86.48 -10.12 80 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 85.50 -10.10 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 84.81 -9.85 88 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 83.81 -9.83 86 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 82.50 -10.22 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 82.05 -9.70 89 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 79.28 -10.03 77 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 76.91 -10.02 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 74.34 -10.67 70 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 71.82 -10.20 66 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 69.72 -9.87 71 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 67.62 -9.69 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 65.16 -10.28 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.70 -10.60 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.50 -10.35 67 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 58.18 -10.36 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.13 -10.02 67 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 53.82 -9.74 65 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 51.86 -9.91 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 49.72 -9.99 65 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 48.09 -9.38 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.79 -9.27 65 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 43.91 -9.64 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.10 -8.98 65 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 40.31 -9.23 65 0 3 0
29SEP26 100.00 C 37.75 37.75 37.75 38.78 -8.97 65 1 294 0
29SEP26 102.50 C 0.00 0.00 0.00 37.00 -8.86 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 35.53 -8.55 65 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 34.02 -8.20 66 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 33.41 -6.95 69 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 31.12 -7.46 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.70 -7.74 66 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 28.50 -7.62 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 27.03 -7.66 65 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 26.08 -7.08 66 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 25.18 -6.82 67 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 23.67 -6.61 66 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 22.82 -6.30 67 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 21.88 -6.38 67 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 20.97 -6.33 67 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 20.12 -6.13 68 0 102 0
29SEP26 140.00 C 17.22 17.22 16.95 19.30 -5.83 68 20 8 -9
29SEP26 142.50 C 0.00 0.00 0.00 18.52 -5.65 68 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 17.77 -5.49 69 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 17.03 -5.37 69 0 1 0
29SEP26 150.00 C 15.93 16.12 15.79 16.23 -5.46 69 49 142 +49
29SEP26 152.50 C 0.00 0.00 0.00 15.47 -5.43 69 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 14.75 -5.39 69 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 14.05 -5.28 69 0 1 0
29SEP26 160.00 C 15.59 15.85 12.20 13.39 -5.12 69 39 39 +39
29SEP26 162.50 C 0.00 0.00 0.00 12.76 -4.96 69 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 12.15 -4.81 69 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 11.24 -4.99 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 11.03 -4.50 68 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 10.50 -4.36 68 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 10.00 -4.22 68 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 9.52 -4.09 68 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 8.80 -4.22 67 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 8.38 -4.08 67 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 7.98 -3.94 67 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 7.83 -3.57 68 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 7.45 -3.45 68 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 6.89 -3.54 67 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 6.56 -3.41 67 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 6.25 -3.29 67 0 0 0
29SEP26 200.00 C 8.00 8.00 6.70 6.12 -3.00 68 3 12 -2
30DEC26 48.00 C 0.00 0.00 0.00 84.40 -10.03 73 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 83.43 -10.05 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 82.57 -9.97 73 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 80.25 -10.04 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 77.76 -10.03 68 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 75.72 -9.90 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 73.50 -9.86 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 71.33 -9.62 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 69.07 -10.28 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 66.86 -9.84 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 64.75 -10.18 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.81 -9.94 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.86 -9.78 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.75 -9.83 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.09 -9.12 67 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 54.94 -9.29 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.05 -9.24 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.27 -9.12 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.73 -8.81 65 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.84 -8.89 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.34 -8.63 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.60 -8.65 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.21 -8.20 65 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 41.49 -8.40 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 40.43 -8.26 65 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 39.11 -7.74 65 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 37.48 -7.89 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 36.10 -7.84 64 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 35.18 -7.38 65 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 33.59 -7.62 64 0 0 0
30DEC26 120.00 C 35.30 35.30 33.00 32.87 -7.06 65 2 116 0
30DEC26 122.50 C 0.00 0.00 0.00 31.72 -6.96 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 30.66 -6.83 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 29.56 -6.78 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 28.82 -6.41 66 0 0 0
30DEC26 132.50 C 25.60 25.60 25.30 27.50 -7.01 65 17 20 +15
30DEC26 135.00 C 0.00 0.00 0.00 26.76 -6.38 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.93 -6.23 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.13 -5.97 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 24.36 -5.95 67 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 23.62 -5.82 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 22.88 -5.77 67 0 1 0
30DEC26 150.00 C 21.53 21.57 20.10 22.07 -5.77 67 169 180 +168
30DEC26 152.50 C 0.00 0.00 0.00 21.30 -5.76 67 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 20.55 -5.76 67 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 19.83 -5.88 67 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.13 -5.88 67 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 18.46 -5.71 67 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 17.82 -5.76 67 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.19 -5.64 67 0 0 0
30DEC26 170.00 C 17.15 17.15 15.45 16.59 -5.52 67 2 8 +1
30MAR27 55.00 C 0.00 0.00 0.00 79.15 -9.90 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 77.01 -9.84 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 74.90 -9.78 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 72.82 -9.72 67 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 70.86 -9.58 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 68.77 -9.50 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 66.85 -9.51 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.74 -9.63 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 63.13 -9.28 65 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 61.05 -9.82 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.28 -9.65 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.59 -9.56 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.88 -9.48 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.19 -9.07 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.64 -8.80 64 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 51.03 -8.84 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.51 -8.74 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.13 -8.54 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.72 -8.40 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 45.66 -7.90 64 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 43.84 -8.64 63 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 42.84 -8.25 64 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 41.25 -8.46 63 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 40.70 -7.68 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.92 -8.07 63 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 37.84 -7.72 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.05 -7.29 64 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 36.04 -7.19 64 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.78 -7.24 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 34.14 -6.95 65 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 33.01 -7.23 64 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.29 -6.61 65 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 31.42 -6.54 65 0 1 0
30MAR27 137.50 C 28.06 28.06 28.06 30.47 -6.64 65 15 17 +15
30MAR27 140.00 C 0.00 0.00 0.00 29.75 -6.29 65 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 28.99 -6.29 65 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 28.01 -6.37 65 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 27.31 -6.24 65 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 26.63 -6.14 66 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 25.98 -6.11 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.30 - 66 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 24.57 - 66 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 23.87 - 66 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 23.19 - 66 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 22.53 - 66 0 0 -
TOTAL CALL 1,516 8,741 +512
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
28MAY26 75.00 P 0.05 0.05 0.05 0.01 0.00 82 3 85 -3
28MAY26 77.50 P 0.00 0.00 0.00 0.02 +0.01 83 0 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.03 +0.02 81 0 69 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 +0.02 79 0 101 0
28MAY26 85.00 P 0.13 0.13 0.13 0.07 +0.03 80 1 210 0
28MAY26 87.50 P 0.00 0.00 0.00 0.10 +0.05 79 0 88 0
28MAY26 90.00 P 0.19 0.22 0.18 0.16 +0.08 79 10 145 +4
28MAY26 92.50 P 0.00 0.00 0.00 0.24 +0.12 79 0 80 0
28MAY26 95.00 P 0.32 0.32 0.32 0.33 +0.15 78 2 49 +1
28MAY26 97.50 P 0.60 0.60 0.60 0.46 +0.20 78 1 79 -1
28MAY26 100.00 P 0.40 0.66 0.40 0.65 +0.28 78 13 130 +1
28MAY26 102.50 P 0.68 0.97 0.68 0.89 +0.38 78 75 65 -37
28MAY26 105.00 P 0.76 1.30 0.76 1.17 +0.52 78 32 82 +2
28MAY26 107.50 P 1.10 1.70 1.10 1.55 +0.70 78 53 174 +38
28MAY26 110.00 P 1.20 2.30 1.20 1.99 +0.87 78 67 330 +7
28MAY26 112.50 P 2.73 3.02 2.05 2.49 +1.06 77 20 42 +6
28MAY26 115.00 P 2.34 3.55 2.34 3.13 +1.32 77 19 167 +6
28MAY26 117.50 P 3.90 4.43 3.52 3.81 +1.55 77 46 77 +32
28MAY26 120.00 P 2.80 5.89 2.80 4.63 +1.87 77 92 181 +40
28MAY26 122.50 P 3.88 6.50 3.88 5.53 +2.16 77 28 21 +5
28MAY26 125.00 P 4.70 8.15 4.70 6.54 +2.51 77 23 29 -1
28MAY26 127.50 P 6.02 10.00 6.02 7.83 +3.02 78 25 30 +3
28MAY26 130.00 P 6.62 11.10 6.50 9.22 +3.58 79 156 119 +80
28MAY26 132.50 P 8.64 10.70 8.64 10.59 +3.99 79 5 62 +1
28MAY26 135.00 P 9.40 14.20 9.40 12.27 +4.66 81 20 74 -12
28MAY26 137.50 P 10.80 14.14 10.80 13.90 +5.09 82 28 9 +1
28MAY26 140.00 P 12.66 16.50 12.66 15.57 +5.11 82 20 18 -16
28MAY26 142.50 P 0.00 0.00 0.00 16.86 +5.10 78 0 13 0
28MAY26 145.00 P 0.00 0.00 0.00 18.67 +5.26 79 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 20.55 +5.62 78 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 22.51 +5.90 78 0 2 0
28MAY26 152.50 P 0.00 0.00 0.00 24.52 +6.23 78 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 27.41 - 87 0 0 -
28MAY26 157.50 P 0.00 0.00 0.00 29.58 - 88 0 0 -
28MAY26 160.00 P 0.00 0.00 0.00 31.85 - 90 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 34.13 - 92 0 0 -
28MAY26 165.00 P 0.00 0.00 0.00 36.46 - 94 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 84 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 145 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 130 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.02 72 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 72 0 98 0
29JUN26 70.00 P 0.19 0.19 0.19 0.09 +0.04 72 4 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 +0.06 71 0 23 0
29JUN26 75.00 P 0.26 0.26 0.25 0.19 +0.08 72 5 99 +5
29JUN26 77.50 P 0.00 0.00 0.00 0.27 +0.11 72 0 139 0
29JUN26 80.00 P 0.36 0.40 0.36 0.34 +0.12 71 9 45 +3
29JUN26 82.50 P 0.00 0.00 0.00 0.47 +0.17 71 0 140 0
29JUN26 85.00 P 0.50 0.50 0.50 0.62 +0.22 71 2 160 0
29JUN26 87.50 P 0.00 0.00 0.00 0.82 +0.29 71 0 45 0
29JUN26 90.00 P 0.80 0.80 0.80 1.04 +0.40 71 2 60 0
29JUN26 92.50 P 0.00 0.00 0.00 1.37 +0.54 71 0 379 0
29JUN26 95.00 P 0.78 1.43 0.78 1.63 +0.60 71 12 97 +5
29JUN26 97.50 P 1.80 1.80 1.80 2.03 +0.69 70 1 25 +1
29JUN26 100.00 P 1.50 2.24 1.50 2.44 +0.85 70 18 57 -1
29JUN26 102.50 P 2.85 2.85 2.40 2.97 +1.04 70 6 29 -2
29JUN26 105.00 P 0.00 0.00 0.00 3.49 +1.16 70 0 22 0
29JUN26 107.50 P 3.50 3.81 3.50 4.15 +1.39 70 2 221 -1
29JUN26 110.00 P 4.32 5.18 4.32 4.84 +1.55 70 6 89 -1
29JUN26 112.50 P 5.12 5.12 5.12 5.61 +1.79 70 1 12 0
29JUN26 115.00 P 5.40 7.10 5.40 6.46 +1.99 70 2 281 -2
29JUN26 117.50 P 5.90 7.18 5.90 7.33 +2.18 70 6 35 0
29JUN26 120.00 P 9.50 9.78 8.20 8.36 +2.50 70 6 195 +1
29JUN26 122.50 P 6.92 9.73 6.92 9.40 +2.68 70 3 18 0
29JUN26 125.00 P 12.36 12.36 10.45 10.53 +2.95 69 57 72 +47
29JUN26 127.50 P 9.50 14.00 9.50 11.84 +3.33 70 248 264 +241
29JUN26 130.00 P 15.10 15.56 13.09 13.25 +3.70 70 125 126 +123
29JUN26 132.50 P 0.00 0.00 0.00 14.78 +4.18 71 0 2 0
29JUN26 135.00 P 14.00 14.50 14.00 16.25 +4.51 71 2 4 +2
29JUN26 137.50 P 0.00 0.00 0.00 17.82 +4.66 72 0 2 0
29JUN26 140.00 P 17.30 20.50 17.10 19.66 +4.99 73 9 5 -5
29JUN26 142.50 P 0.00 0.00 0.00 21.42 +5.30 73 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 23.20 +5.53 74 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.18 +5.89 75 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.05 +6.06 75 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 28.70 +6.09 74 0 0 0
29JUN26 155.00 P 33.85 33.85 33.85 30.82 +6.48 76 2 2 0
29JUN26 157.50 P 0.00 0.00 0.00 32.94 +6.78 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 34.86 +6.79 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 37.07 +7.11 78 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.10 +7.91 78 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 41.32 +7.55 79 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 43.59 +7.78 80 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 45.80 +7.94 80 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 48.03 +8.12 81 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 50.23 +8.36 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 52.29 +8.44 80 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 54.63 +8.26 81 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 56.83 +8.32 81 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 59.37 +8.76 83 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 61.52 +8.54 82 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 63.84 +8.71 83 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 66.37 +8.91 85 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 69.01 +9.05 88 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 71.24 +8.90 87 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.04 +0.02 70 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 +0.02 70 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.09 +0.03 69 0 6 0
30JUL26 62.50 P 0.00 0.00 0.00 0.13 +0.05 70 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.19 +0.08 70 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.25 +0.09 69 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.35 +0.13 69 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.47 +0.18 69 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.62 +0.22 69 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 0.78 +0.27 69 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.96 +0.30 69 0 3 0
30JUL26 82.50 P 0.00 0.00 0.00 1.22 +0.40 69 0 5 0
30JUL26 85.00 P 0.00 0.00 0.00 1.48 +0.46 68 0 31 0
30JUL26 87.50 P 1.90 1.90 1.50 1.78 +0.58 68 101 100 +98
30JUL26 90.00 P 0.00 0.00 0.00 2.25 +0.77 69 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 2.67 +0.88 69 0 41 0
30JUL26 95.00 P 2.12 2.12 2.12 3.16 +1.04 69 2 30 0
30JUL26 97.50 P 0.00 0.00 0.00 3.72 +1.18 69 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 4.29 +1.34 69 0 65 0
30JUL26 102.50 P 0.00 0.00 0.00 4.99 +1.54 69 0 30 0
30JUL26 105.00 P 5.40 5.70 5.40 5.72 +1.72 69 6 7 +6
30JUL26 107.50 P 5.70 5.70 5.70 6.47 +1.92 69 2 29 +2
30JUL26 110.00 P 0.00 0.00 0.00 7.15 +1.92 68 0 43 0
30JUL26 112.50 P 0.00 0.00 0.00 8.02 +2.08 68 0 10 0
30JUL26 115.00 P 9.07 9.07 9.07 8.94 +2.30 68 1 2 0
30JUL26 117.50 P 9.85 9.85 9.85 10.00 +2.51 68 4 4 +4
30JUL26 120.00 P 0.00 0.00 0.00 11.06 +2.69 68 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 12.14 +2.89 67 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 13.45 +3.21 68 0 5 0
30JUL26 127.50 P 16.61 16.61 16.61 14.81 +3.50 68 13 115 0
30JUL26 130.00 P 14.16 18.16 14.16 16.35 +3.86 69 7 7 +5
30JUL26 132.50 P 19.32 19.76 19.32 17.85 +4.08 69 19 19 +19
30JUL26 135.00 P 0.00 0.00 0.00 19.42 +4.21 69 0 37 0
30JUL26 137.50 P 0.00 0.00 0.00 21.06 +4.57 70 0 44 0
30JUL26 140.00 P 18.50 18.50 18.50 22.73 +4.80 71 2 50 0
30JUL26 142.50 P 0.00 0.00 0.00 24.73 +5.48 72 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 26.46 +5.66 72 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.78 +5.36 71 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 29.96 +5.88 73 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 31.87 +5.87 73 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 33.78 - 73 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 35.67 - 73 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 37.62 - 74 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 39.34 - 73 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 41.62 - 74 0 0 -
28AUG26 85.00 P 2.37 2.53 2.37 2.52 +0.77 69 2 2 +2
28AUG26 87.50 P 2.75 2.75 2.75 2.96 +0.89 69 4 4 +4
28AUG26 90.00 P 3.28 3.28 3.28 3.45 +1.01 69 2 2 +2
28AUG26 92.50 P 0.00 0.00 0.00 4.03 +1.16 69 0 0 0
28AUG26 95.00 P 4.08 4.08 4.08 4.47 +1.17 68 2 3 +2
28AUG26 97.50 P 5.21 5.30 5.21 5.27 +1.45 69 4 1 0
28AUG26 100.00 P 0.00 0.00 0.00 6.01 +1.63 69 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 6.55 +1.60 68 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.35 +1.75 68 0 11 0
28AUG26 107.50 P 6.94 9.00 6.94 8.25 +1.92 68 2 1 +1
28AUG26 110.00 P 8.18 9.45 8.18 9.15 +2.10 68 2 1 +1
28AUG26 112.50 P 0.00 0.00 0.00 10.07 +2.26 67 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 11.15 +2.44 67 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 12.24 +2.63 67 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 13.32 +2.81 67 0 1 0
28AUG26 122.50 P 15.74 15.74 15.74 14.59 +3.07 67 1 2 0
28AUG26 125.00 P 0.00 0.00 0.00 15.93 +3.32 67 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 17.34 +3.58 68 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 18.89 +3.87 69 0 15 0
28AUG26 132.50 P 20.91 22.28 20.91 20.40 +4.07 69 23 30 +15
28AUG26 135.00 P 0.00 0.00 0.00 21.98 +4.29 69 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 23.60 +4.49 69 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 25.27 +4.71 70 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 27.19 +5.19 71 0 19 0
28AUG26 145.00 P 0.00 0.00 0.00 28.72 +5.14 71 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.48 +5.38 71 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.56 +5.81 72 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.20 +5.50 72 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 36.05 - 72 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 38.17 - 73 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 40.09 - 73 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 41.83 - 72 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 43.94 - 73 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29SEP26 38.00 P 0.20 0.20 0.20 0.01 0.00 66 1 2 +1
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.03 68 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.03 68 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.03 68 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.03 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.04 68 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.04 67 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 +0.05 67 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.07 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 +0.08 67 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 +0.11 67 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 +0.15 67 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 +0.18 67 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.76 +0.23 67 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 0.97 +0.28 67 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.20 +0.35 67 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.46 +0.37 67 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 1.77 +0.44 67 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.12 +0.53 67 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.53 +0.63 67 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 2.98 +0.82 67 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 3.32 +0.83 67 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.88 +0.95 67 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 4.45 +1.08 67 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 5.03 +1.18 67 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 5.74 +1.32 67 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 6.47 +1.47 66 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 7.20 +1.62 66 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 8.03 +1.73 66 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.94 +1.90 66 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 9.85 +2.07 66 0 18 0
29SEP26 110.00 P 9.97 9.97 9.97 10.77 +2.19 66 1 33 0
29SEP26 112.50 P 0.00 0.00 0.00 11.85 +2.36 66 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 13.02 +2.62 66 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 14.10 +2.78 66 0 157 0
29SEP26 120.00 P 15.98 16.44 15.98 15.27 +2.96 66 20 33 +20
29SEP26 122.50 P 17.35 17.83 17.35 16.58 +3.17 66 19 19 +5
29SEP26 125.00 P 18.77 19.28 18.77 17.94 +3.42 66 17 17 +17
29SEP26 127.50 P 20.61 20.90 20.29 19.36 +3.46 67 47 47 +47
29SEP26 130.00 P 21.10 22.81 21.06 20.95 +3.95 67 186 258 +186
29SEP26 132.50 P 0.00 0.00 0.00 22.49 +4.18 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.07 +4.38 68 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 25.69 +4.57 68 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 27.36 +4.72 68 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 28.93 +4.82 69 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 30.54 +4.86 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.29 +4.99 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.14 +5.05 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.92 +4.99 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.78 +5.12 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.70 +5.23 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.88 +5.75 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.79 +5.78 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.77 +5.99 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.76 +6.21 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.87 +6.41 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.00 +6.60 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.98 +6.64 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.05 +6.77 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.05 +6.83 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.15 +6.98 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.42 +7.19 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.49 +7.17 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 66.66 +7.25 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 68.88 +7.38 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.97 +7.37 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.16 +7.46 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 75.37 +7.55 74 0 0 0
30DEC26 48.00 P 0.82 0.82 0.82 0.42 +0.10 65 1 4 +1
30DEC26 49.00 P 0.00 0.00 0.00 0.47 +0.10 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 +0.09 65 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.68 +0.14 65 0 15 0
30DEC26 55.00 P 1.18 1.18 1.18 0.88 +0.19 66 1 4 +1
30DEC26 57.50 P 0.00 0.00 0.00 1.11 +0.24 66 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.37 +0.31 66 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.64 +0.33 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.00 +0.43 66 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.36 +0.49 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.77 +0.48 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.17 +0.59 65 0 0 0
30DEC26 75.00 P 3.40 3.40 3.40 3.53 +0.45 65 1 2 +1
30DEC26 77.50 P 3.48 3.48 3.48 4.05 +0.60 65 1 3 +1
30DEC26 80.00 P 0.00 0.00 0.00 4.63 +0.76 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.23 +0.92 65 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 5.84 +0.93 65 0 3 0
30DEC26 87.50 P 6.50 6.50 6.50 6.57 +1.05 65 1 9 +1
30DEC26 90.00 P 0.00 0.00 0.00 7.34 +1.21 64 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 8.11 +1.32 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.88 +1.32 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.81 +1.47 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.76 +1.65 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.71 +1.80 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.66 +1.80 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.74 +1.93 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.88 +2.12 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 16.10 +2.38 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.47 +2.71 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 18.75 +2.85 65 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 19.89 +2.85 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 21.27 +3.09 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 22.69 +3.36 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.17 +3.47 65 0 0 0
30DEC26 130.00 P 26.11 27.50 25.91 25.69 +3.64 65 112 112 +112
30DEC26 132.50 P 0.00 0.00 0.00 27.25 +3.83 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.96 +4.22 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.61 +4.27 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.28 +4.42 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.99 +4.56 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.67 +4.64 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.40 +4.82 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.20 +4.95 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 41.06 +5.11 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.89 +5.09 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.79 +5.25 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.63 +5.31 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.61 +5.47 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.50 +5.52 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.44 +5.61 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.43 +5.73 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.61 +0.25 64 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.97 +0.34 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.34 +0.41 64 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.71 +0.40 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.30 +0.62 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.81 +0.64 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.32 +0.63 65 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.94 +0.74 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.37 +0.68 64 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 6.02 +0.82 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.55 +0.76 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.34 +0.99 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.13 +1.17 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.93 +1.26 63 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.72 +1.25 63 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.67 +1.40 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.64 +1.57 63 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.62 +1.73 63 0 0 0
30MAR27 100.00 P 14.00 14.00 14.00 13.59 +1.73 63 1 7 -1
30MAR27 102.50 P 0.00 0.00 0.00 14.63 +1.79 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.76 +1.94 63 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.92 +2.11 63 0 522 0
30MAR27 110.00 P 0.00 0.00 0.00 18.12 +2.31 63 0 387 0
30MAR27 112.50 P 0.00 0.00 0.00 19.48 +2.51 63 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.59 +2.47 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.84 +2.55 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.14 +2.56 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.55 +2.74 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.00 +2.87 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.49 +3.00 63 0 0 0
30MAR27 130.00 P 30.88 30.88 30.50 29.03 +3.12 63 2 16 0
30MAR27 132.50 P 0.00 0.00 0.00 30.60 +3.32 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.20 +3.41 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.84 +3.54 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.51 +3.49 64 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.21 +3.60 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.27 +4.38 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.03 +4.50 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.00 +4.68 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.60 +4.52 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.65 - 66 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 48.52 - 66 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 50.40 - 66 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 52.29 - 67 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 54.21 - 67 0 0 -
TOTAL PUT 1,877 11,552 +1,126
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$ 7.02
28MAY26 4.70 C 0.00 0.00 0.00 2.33 -0.22 73 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.24 -0.21 86 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.14 -0.21 81 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.04 -0.21 77 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.80 -0.20 75 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.54 -0.21 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.30 -0.20 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.05 -0.21 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.83 -0.20 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.63 -0.19 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.48 -0.13 49 0 2 0
28MAY26 7.00 C 0.38 0.38 0.33 0.33 -0.12 48 64 151 +48
28MAY26 7.25 C 0.26 0.32 0.26 0.22 -0.10 47 5 83 +4
28MAY26 7.50 C 0.15 0.20 0.15 0.14 -0.08 47 26 118 +4
28MAY26 7.75 C 0.10 0.10 0.10 0.09 -0.06 48 13 201 +10
28MAY26 8.00 C 0.08 0.08 0.07 0.05 -0.05 47 12 947 -1
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.03 48 0 783 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 176 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 345 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 330 0
28MAY26 9.25 C 0.01 0.01 0.01 0.01 0.00 59 32 80 +24
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.38 -0.18 70 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.28 -0.18 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 -0.16 67 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 -0.18 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.14 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 -0.14 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 -0.13 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 -0.14 53 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 -0.18 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 -0.13 49 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 -0.14 48 0 22 0
29JUN26 7.00 C 0.55 0.55 0.55 0.53 -0.13 48 2 47 +2
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.11 48 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.09 49 0 273 0
29JUN26 7.75 C 0.29 0.29 0.29 0.26 -0.08 48 24 95 0
29JUN26 8.00 C 0.22 0.22 0.20 0.20 -0.07 48 3 3,433 +1
29JUN26 8.25 C 0.16 0.16 0.16 0.15 -0.07 48 15 374 0
29JUN26 8.50 C 0.13 0.13 0.13 0.12 -0.05 49 15 83 +1
29JUN26 8.75 C 0.10 0.10 0.10 0.09 -0.04 49 16 78 +1
29JUN26 9.00 C 0.08 0.08 0.08 0.07 -0.03 50 2 123 -2
29JUN26 9.25 C 0.06 0.06 0.06 0.05 -0.02 49 2 47 -2
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 51 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.42 -0.15 63 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.33 -0.14 63 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.23 -0.14 60 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.14 -0.15 59 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.92 -0.14 57 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.70 -0.14 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.50 -0.13 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 -0.14 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 -0.15 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.94 -0.15 48 0 0 0
30JUL26 6.75 C 0.85 0.85 0.82 0.81 -0.16 49 11 59 +4
30JUL26 7.00 C 0.70 0.70 0.70 0.68 -0.15 48 14 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.57 -0.12 48 0 463 0
30JUL26 7.50 C 0.53 0.53 0.53 0.48 -0.10 49 15 17 +15
30JUL26 7.75 C 0.00 0.00 0.00 0.40 -0.10 49 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 13 0
30JUL26 8.25 C 0.31 0.31 0.31 0.27 -0.08 49 15 79 0
30JUL26 8.50 C 0.26 0.26 0.26 0.22 -0.08 49 15 24 +15
30JUL26 8.75 C 0.22 0.22 0.22 0.18 -0.07 49 15 29 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.12 -0.05 49 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 71 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 56 0
28AUG26 4.90 C 0.00 0.00 0.00 2.29 -0.15 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.20 -0.14 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.98 -0.14 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.78 -0.13 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.60 -0.11 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.42 -0.11 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.25 -0.11 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.10 -0.11 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.95 -0.13 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.82 -0.13 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.72 -0.11 51 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.63 -0.10 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.54 -0.10 51 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.47 -0.09 51 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.40 -0.09 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.34 -0.08 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.29 -0.08 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.25 -0.07 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.21 -0.07 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.18 -0.06 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 -0.15 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 -0.15 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 -0.16 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.13 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 -0.13 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 -0.15 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 -0.11 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 -0.10 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 -0.10 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.09 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 -0.09 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 -0.10 50 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 -0.11 50 0 221 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 -0.10 50 0 3,465 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 -0.10 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.09 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 -0.09 50 0 1,328 0
29SEP26 8.50 C 0.51 0.51 0.51 0.43 -0.06 50 15 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.07 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.07 50 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 -0.07 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.05 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.06 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.04 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.62 -0.15 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.54 -0.15 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.15 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.14 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 -0.15 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 -0.13 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 -0.14 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 -0.13 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 -0.13 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 -0.12 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.30 -0.10 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 -0.12 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 -0.10 50 840 870 +840
30DEC26 7.50 C 0.00 0.00 0.00 0.97 -0.11 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.90 -0.08 50 0 0 0
30DEC26 8.00 C 0.84 0.84 0.84 0.82 -0.10 50 1 14 0
30DEC26 8.25 C 0.79 0.79 0.79 0.74 -0.10 50 1 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 -0.10 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.09 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.09 50 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.08 50 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.08 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.07 50 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.06 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.06 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 1 0
30DEC26 11.50 C 0.26 0.26 0.26 0.20 -0.04 49 2 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.76 -0.12 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.68 -0.13 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.61 -0.12 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.54 -0.11 53 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.37 -0.12 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.20 -0.13 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.05 -0.12 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.90 -0.12 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.76 -0.12 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 -0.09 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 -0.08 51 0 2 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 -0.11 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 -0.11 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.20 -0.11 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.11 -0.11 50 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.03 -0.10 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.95 -0.11 50 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.88 -0.10 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 -0.11 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 -0.10 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 -0.10 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.64 -0.10 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 -0.09 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 -0.08 49 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.07 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.07 49 0 6 0
TOTAL CALL 1,175 17,480 +979
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 250 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.02 49 0 139 0
28MAY26 6.50 P 0.10 0.11 0.10 0.11 +0.03 48 24 105 +8
28MAY26 6.75 P 0.16 0.18 0.16 0.19 +0.06 48 12 144 +3
28MAY26 7.00 P 0.00 0.00 0.00 0.29 +0.07 46 0 185 0
28MAY26 7.25 P 0.00 0.00 0.00 0.45 +0.11 49 0 56 0
28MAY26 7.50 P 0.00 0.00 0.00 0.61 +0.13 47 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.81 +0.15 48 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 1.02 +0.18 47 0 1,284 0
28MAY26 8.25 P 0.00 0.00 0.00 1.23 +0.14 0 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.50 +0.18 53 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.73 +0.16 0 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.98 +0.17 0 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 2.24 +0.18 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.48 +0.22 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.73 +0.22 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.98 +0.22 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.49 +0.23 88 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.99 +0.23 96 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.49 +0.23 104 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.98 +0.22 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.49 +0.23 118 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 45 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 50 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 18 0
29JUN26 5.75 P 0.08 0.08 0.08 0.08 +0.02 48 15 138 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.03 47 0 103 0
29JUN26 6.50 P 0.25 0.25 0.25 0.27 +0.05 48 1 85 +1
29JUN26 6.75 P 0.34 0.36 0.34 0.37 +0.06 48 11 117 +11
29JUN26 7.00 P 0.00 0.00 0.00 0.49 +0.08 48 0 698 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 +0.09 48 0 77 0
29JUN26 7.50 P 0.00 0.00 0.00 0.81 +0.12 50 0 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.12 48 0 185 0
29JUN26 8.00 P 0.00 0.00 0.00 1.16 +0.12 49 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.35 +0.12 47 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.55 +0.12 45 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 +0.11 44 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 +0.14 48 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 +0.15 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.15 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 +0.16 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.98 +0.17 0 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.49 +0.20 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.99 +0.23 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.49 +0.23 69 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.98 +0.22 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.49 +0.23 79 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.48 +0.19 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 8 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 61 0
30JUL26 5.75 P 0.15 0.15 0.15 0.16 +0.02 49 15 46 +15
30JUL26 6.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 5 0
30JUL26 6.25 P 0.27 0.27 0.27 0.29 +0.04 48 12 42 +2
30JUL26 6.50 P 0.36 0.36 0.36 0.39 +0.05 49 1 1,615 +1
30JUL26 6.75 P 0.47 0.47 0.47 0.50 +0.06 49 1 21 +1
30JUL26 7.00 P 0.00 0.00 0.00 0.61 +0.06 48 0 512 0
30JUL26 7.25 P 0.72 0.72 0.72 0.77 +0.08 49 45 508 +43
30JUL26 7.50 P 0.00 0.00 0.00 0.93 +0.10 49 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.11 +0.12 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.24 +0.09 46 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.43 +0.08 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.63 +0.08 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.86 +0.12 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.06 +0.11 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 +0.11 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.51 +0.12 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.74 +0.12 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.00 +0.16 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.08 +0.01 51 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.13 +0.01 51 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.18 +0.02 51 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.24 +0.03 50 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.40 +0.05 50 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.50 +0.06 50 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 0.61 +0.06 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.74 +0.07 50 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 0.89 +0.07 50 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.04 +0.09 50 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.22 +0.11 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.36 +0.08 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.54 +0.08 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.74 +0.09 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 +0.08 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.14 +0.09 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.37 +0.11 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.59 +0.11 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.81 +0.12 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29SEP26 5.25 P 0.16 0.17 0.16 0.17 +0.02 49 2 2 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 +0.03 50 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.04 49 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 +0.05 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 +0.07 49 0 3,005 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 +0.06 49 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.08 49 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 +0.07 48 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 +0.08 49 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 +0.08 49 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 +0.07 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 +0.07 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 +0.08 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 +0.07 47 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 +0.08 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 +0.08 47 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.10 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 +0.10 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 +0.11 47 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.53 +0.12 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.00 +0.18 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.50 +0.20 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.99 +0.21 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.49 +0.22 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.48 +0.19 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.03 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.02 48 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.04 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 +0.04 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.04 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.06 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.06 48 1,330 1,330 +1,330
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.05 48 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 +0.07 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.07 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.08 48 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 +0.07 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.07 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.08 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 +0.07 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 +0.08 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 +0.09 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.79 +0.14 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.99 +0.14 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.21 +0.10 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 +0.16 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 +0.15 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.53 +0.15 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.01 +0.17 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.49 +0.18 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.98 +0.19 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.49 +0.20 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 +0.03 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 +0.04 48 0 4 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 +0.04 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.91 +0.05 48 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 +0.05 47 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.17 +0.06 48 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.32 +0.06 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.48 +0.07 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.63 +0.07 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.78 +0.06 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.99 +0.09 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.15 +0.08 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.33 +0.09 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.52 +0.09 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.71 +0.10 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.91 +0.11 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.12 +0.12 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.33 +0.13 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.75 +0.14 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.18 +0.14 48 0 0 0
TOTAL PUT 1,469 21,998 +1,432
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29JUN26 87.50 C 0.00 0.00 0.00 67.12 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.63 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.14 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.65 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.16 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.67 -0.01 30 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.18 -0.01 31 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.69 -0.01 31 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.20 -0.01 30 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.71 0.00 28 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.22 0.00 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.73 0.00 26 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.23 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.74 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.25 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.76 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.27 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.78 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.29 -0.01 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.80 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.31 -0.01 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.82 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.33 -0.01 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.84 -0.01 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.35 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.90 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.67 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.06 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.22 0.00 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.74 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.27 -0.01 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.79 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.32 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.85 0.00 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.37 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.90 0.00 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.42 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.95 -0.01 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.47 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.00 -0.01 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.52 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.05 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.58 0.00 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.10 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.63 -0.01 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.15 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.68 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.20 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.73 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.26 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.79 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.37 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.05 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.99 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.33 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.19 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.51 -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 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 26.47 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.01 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.55 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.09 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.64 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.19 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.76 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.40 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.16 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.14 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.43 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.12 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.19 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.61 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 -0.01 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 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 26 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 19 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 0.32 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.27 0.00 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 27 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.70 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.66 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.32 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.15 0.00 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 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.43 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.00
28MAY26 55.00 C 0.00 0.00 0.00 35.20 -0.98 102 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.67 -1.02 89 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.24 -0.95 89 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.70 -0.99 77 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.05 -1.15 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.59 -1.02 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.15 -1.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.71 -1.02 49 0 0 0
28MAY26 75.00 C 15.58 15.58 15.57 15.57 -0.76 58 15 3 -12
28MAY26 77.50 C 0.00 0.00 0.00 12.87 -1.08 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 10.63 -1.05 43 0 79 0
28MAY26 82.50 C 0.00 0.00 0.00 8.55 -1.01 43 0 84 0
28MAY26 85.00 C 0.00 0.00 0.00 6.68 -0.94 43 0 573 0
28MAY26 87.50 C 0.00 0.00 0.00 5.07 -0.85 43 0 73 0
28MAY26 90.00 C 3.42 3.42 3.42 3.75 -0.70 43 1 251 0
28MAY26 92.50 C 0.00 0.00 0.00 2.72 -0.55 44 0 236 0
28MAY26 95.00 C 1.88 1.88 1.60 1.87 -0.45 44 15 1,083 -9
28MAY26 97.50 C 1.02 1.02 1.02 1.24 -0.36 44 5 179 +5
28MAY26 100.00 C 0.71 0.88 0.71 0.80 -0.30 44 16 54 -2
28MAY26 102.50 C 0.00 0.00 0.00 0.50 -0.22 43 0 47 0
28MAY26 105.00 C 0.00 0.00 0.00 0.30 -0.15 43 0 72 0
28MAY26 107.50 C 0.00 0.00 0.00 0.18 -0.10 44 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.10 -0.07 43 0 112 0
28MAY26 112.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 44.03 -1.24 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.03 -1.25 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.04 -1.24 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.03 -1.26 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.06 -1.23 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.60 -1.05 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.20 -1.12 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.67 -1.17 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.24 -1.13 42 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 27.81 -1.11 45 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 25.32 -0.99 41 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 22.94 -0.73 43 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.61 -0.95 43 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 18.35 -0.89 44 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.25 -0.76 45 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.33 -0.62 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.45 -0.98 46 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 10.71 -0.94 46 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 9.13 -0.89 46 0 165 0
29JUN26 87.50 C 7.23 7.23 7.23 7.74 -0.80 46 15 110 +15
29JUN26 90.00 C 5.96 5.96 5.96 6.52 -0.60 47 10 77 0
29JUN26 92.50 C 4.97 4.97 4.97 5.45 -0.52 47 8 225 -8
29JUN26 95.00 C 4.28 4.46 4.23 4.48 -0.57 47 4 131 0
29JUN26 97.50 C 0.00 0.00 0.00 3.69 -0.49 47 0 87 0
29JUN26 100.00 C 0.00 0.00 0.00 2.98 -0.46 47 0 866 0
29JUN26 102.50 C 0.00 0.00 0.00 2.39 -0.38 47 0 1,106 0
29JUN26 105.00 C 1.80 1.80 1.80 1.90 -0.38 47 1 1,613 0
29JUN26 107.50 C 0.00 0.00 0.00 1.50 -0.33 46 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 1.18 -0.28 46 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.92 -0.23 46 0 79 0
29JUN26 115.00 C 0.00 0.00 0.00 0.71 -0.20 46 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.55 -0.16 46 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.42 -0.13 46 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.32 -0.10 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.24 -0.09 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.18 -0.07 46 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.13 -0.06 46 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 30.57 -0.83 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.21 -0.78 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.83 -0.90 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.59 -0.75 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.44 -0.65 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.37 -0.77 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.33 -0.68 45 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.66 -0.56 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.94 -0.94 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 12.34 -0.90 47 0 19 0
30JUL26 85.00 C 0.00 0.00 0.00 10.96 -0.84 47 0 73 0
30JUL26 87.50 C 0.00 0.00 0.00 9.61 -0.72 47 0 62 0
30JUL26 90.00 C 0.00 0.00 0.00 8.49 -0.46 48 0 105 0
30JUL26 92.50 C 0.00 0.00 0.00 7.38 -0.52 48 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 6.41 -0.49 48 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 5.52 -0.51 48 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 4.73 -0.51 48 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 4.03 -0.51 47 0 17 0
30JUL26 105.00 C 0.00 0.00 0.00 3.43 -0.46 47 0 52 0
30JUL26 107.50 C 0.00 0.00 0.00 2.90 -0.42 47 0 38 0
30JUL26 110.00 C 0.00 0.00 0.00 2.45 -0.37 47 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 2.00 -0.32 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.68 -0.28 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.57 -0.97 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.35 -0.89 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.29 -0.88 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.21 -0.80 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.12 -0.98 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.29 -0.95 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 16.68 -0.81 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.10 -0.80 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 13.94 -0.47 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 12.54 -0.48 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 11.26 -0.83 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 10.29 -0.50 50 0 12 0
28AUG26 92.50 C 0.00 0.00 0.00 9.23 -0.42 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 8.21 -0.44 50 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 7.27 -0.54 50 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 6.47 -0.53 50 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 5.72 -0.53 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 5.04 -0.56 49 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 4.44 -0.52 49 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 3.90 -0.48 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 3.32 -0.43 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 2.91 -0.39 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.27 -1.12 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.92 -1.02 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.57 -0.99 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.32 -1.11 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.17 -1.03 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.07 -0.91 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.06 -0.91 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.20 -0.82 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.38 -0.73 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.64 -0.72 47 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 17.84 -0.88 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.35 -0.81 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.90 -0.81 47 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 13.61 -0.77 47 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 12.49 -0.65 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 11.76 -0.45 50 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 10.62 -0.52 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 9.67 -0.49 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 8.82 -0.42 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 7.97 -0.46 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.18 -0.49 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 6.46 -0.49 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.81 -0.46 50 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 5.22 -0.42 50 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 4.55 -0.38 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.07 -0.35 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.65 -0.32 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.26 -0.30 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.91 -0.28 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.60 -0.26 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.32 -0.24 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.07 -0.21 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 39.45 -0.88 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.31 -0.81 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.96 -1.05 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.01 -0.98 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.06 -0.84 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.17 -0.98 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.37 -0.96 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.39 -1.24 47 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 23.96 -0.96 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.37 -1.04 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.88 -0.79 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.25 -1.15 47 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.94 -1.08 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.72 -1.04 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.58 -1.08 48 0 15 0
30DEC26 90.00 C 14.65 14.65 14.65 14.46 -1.09 48 15 30 +15
30DEC26 92.50 C 13.65 13.65 13.65 14.20 -0.17 50 15 30 +15
30DEC26 95.00 C 12.72 12.72 12.72 13.24 -0.29 50 15 20 +15
30DEC26 97.50 C 11.85 11.85 11.85 12.26 -0.29 50 15 15 +15
30DEC26 100.00 C 0.00 0.00 0.00 11.43 -0.21 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.62 -0.17 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.85 -0.15 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.13 -0.13 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 8.47 -0.10 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.61 -0.08 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.05 -0.06 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.53 -0.05 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.73 -0.88 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.81 -0.84 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.91 -0.82 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.87 -1.02 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.18 -0.90 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.50 -0.89 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.80 -1.05 49 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 26.29 -0.99 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 24.84 -0.91 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.49 -0.86 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.20 -0.81 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.95 -0.80 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.77 -0.78 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.66 -0.76 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.61 -0.75 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.95 -0.34 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.99 -0.36 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.11 -0.64 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.28 -0.58 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.49 -0.56 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.76 -0.57 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.02 -0.59 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.32 -0.57 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.66 -0.22 51 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.74 -0.51 50 0 0 0
TOTAL CALL 150 11,646 +49
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 46 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 44 0 145 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 0.00 43 0 83 0
28MAY26 75.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 205 0
28MAY26 77.50 P 0.00 0.00 0.00 0.27 +0.03 43 0 167 0
28MAY26 80.00 P 0.70 0.73 0.69 0.53 +0.06 43 23 633 +9
28MAY26 82.50 P 1.05 1.18 1.05 0.97 +0.11 44 3 172 +2
28MAY26 85.00 P 1.74 1.85 1.60 1.58 +0.14 43 3 703 +1
28MAY26 87.50 P 0.00 0.00 0.00 2.45 +0.20 43 0 70 0
28MAY26 90.00 P 0.00 0.00 0.00 3.56 +0.22 43 0 190 0
28MAY26 92.50 P 0.00 0.00 0.00 5.01 +0.33 43 0 78 0
28MAY26 95.00 P 0.00 0.00 0.00 6.70 +0.61 43 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 8.59 +0.71 43 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 10.66 +0.80 43 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.88 +0.89 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.20 +0.97 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.70 +0.75 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.06 +0.73 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.50 +0.87 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.00 +0.77 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 46 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 0.00 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 187 0
29JUN26 70.00 P 0.00 0.00 0.00 0.45 +0.02 46 0 123 0
29JUN26 72.50 P 0.78 0.78 0.78 0.73 +0.03 46 1 162 -1
29JUN26 75.00 P 1.10 1.17 1.10 1.04 0.00 46 4 497 +1
29JUN26 77.50 P 0.00 0.00 0.00 1.50 +0.05 45 0 463 0
29JUN26 80.00 P 0.00 0.00 0.00 2.10 +0.11 45 0 445 0
29JUN26 82.50 P 0.00 0.00 0.00 2.84 +0.11 45 0 158 0
29JUN26 85.00 P 0.00 0.00 0.00 3.73 +0.13 45 0 581 0
29JUN26 87.50 P 5.29 5.29 5.29 4.77 +0.16 45 1 210 0
29JUN26 90.00 P 6.40 6.40 6.40 6.06 +0.22 46 1 341 +1
29JUN26 92.50 P 0.00 0.00 0.00 7.45 +0.23 45 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 9.04 +0.25 46 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 10.78 +0.56 46 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 12.57 +0.59 46 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 14.52 +0.26 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.95 +0.74 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.15 +0.74 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.35 +0.74 52 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 23.64 +0.99 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.95 +0.90 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.28 +0.80 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.69 +0.83 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.92 +0.90 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.33 +0.92 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.80 +0.86 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.26 +0.87 59 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.34 +0.01 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.53 +0.02 47 0 38 0
30JUL26 67.50 P 0.00 0.00 0.00 0.79 +0.04 47 0 2 0
30JUL26 70.00 P 1.10 1.10 1.10 1.13 +0.06 47 2 19 +2
30JUL26 72.50 P 1.54 1.54 1.54 1.50 +0.05 46 1 89 -1
30JUL26 75.00 P 2.02 2.02 2.02 2.02 +0.10 46 1 66 -1
30JUL26 77.50 P 0.00 0.00 0.00 2.65 +0.13 46 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 3.39 +0.15 46 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 4.23 +0.12 46 0 66 0
30JUL26 85.00 P 0.00 0.00 0.00 5.24 +0.15 46 0 154 0
30JUL26 87.50 P 0.00 0.00 0.00 6.42 +0.21 46 0 81 0
30JUL26 90.00 P 0.00 0.00 0.00 7.63 +0.16 46 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 9.05 +0.23 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.60 +0.27 46 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 12.31 +0.35 46 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 14.52 +0.61 49 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 16.38 +0.61 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.37 +0.72 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.40 +0.71 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.34 +0.58 50 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.37 +0.58 50 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.66 +0.74 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.80 +0.02 49 0 2 0
28AUG26 65.00 P 0.00 0.00 0.00 1.09 +0.02 49 0 2 0
28AUG26 67.50 P 0.00 0.00 0.00 1.49 +0.04 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 1.97 +0.07 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 2.44 +0.07 48 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 3.10 +0.09 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 3.85 +0.15 48 0 6 0
28AUG26 80.00 P 0.00 0.00 0.00 4.69 +0.15 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 5.66 +0.19 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.74 +0.24 48 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 7.94 +0.23 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 9.19 +0.03 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.62 +0.06 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.16 +0.06 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.79 +0.30 48 0 5 0
28AUG26 100.00 P 0.00 0.00 0.00 15.56 +0.39 49 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 17.74 +0.51 51 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 19.64 +0.54 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.61 +0.59 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.62 +0.62 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.73 +0.69 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.78 +0.65 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.33 +0.02 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 +0.03 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.69 +0.04 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 0.96 +0.06 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.28 +0.08 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.69 +0.09 49 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 2.19 +0.13 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.73 +0.13 49 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.32 +0.17 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 4.03 +0.16 48 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 4.88 +0.23 48 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 5.77 +0.21 48 0 700 0
29SEP26 82.50 P 0.00 0.00 0.00 6.81 +0.25 48 0 7 0
29SEP26 85.00 P 0.00 0.00 0.00 7.89 +0.21 48 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 9.13 +0.23 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 10.48 +0.27 48 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 11.94 +0.31 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 13.48 +0.35 49 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 15.10 +0.38 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 16.72 +0.33 48 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 18.96 +0.54 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.81 +0.63 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.73 +0.66 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.67 +0.60 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.70 +0.65 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.75 +0.67 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.85 +0.69 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.87 +0.59 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 35.17 +0.75 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.54 +0.92 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.14 +1.29 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.46 +1.05 58 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.01 +0.16 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.33 +0.18 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.72 +0.24 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.15 +0.25 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.70 +0.33 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.27 +0.33 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 3.98 +0.43 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.70 +0.42 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.39 +0.21 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 6.27 +0.16 48 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 7.22 +0.19 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 8.28 +0.62 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 9.35 +0.62 48 0 24 0
30DEC26 85.00 P 10.93 10.93 10.93 10.57 +0.72 48 15 51 +15
30DEC26 87.50 P 0.00 0.00 0.00 11.86 +0.76 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.23 +0.26 48 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 14.68 +0.77 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.21 +0.98 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.83 +0.90 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.49 +0.38 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.68 +0.78 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.48 +0.83 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.33 +0.87 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.24 +0.76 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 29.15 +0.74 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.14 +0.80 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.15 +0.76 52 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 2.28 +0.07 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.81 +0.10 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.40 +0.11 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.05 +0.15 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.79 +0.14 50 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.55 +0.15 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.46 +0.20 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.40 +0.39 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.13 +0.07 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.21 +0.11 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.31 +0.20 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.55 +0.26 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.84 +0.32 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.18 +0.35 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.60 +0.32 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 17.07 +0.09 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.60 +0.30 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.03 +0.15 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.67 +0.23 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 23.52 +0.49 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.34 +0.58 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.16 +0.63 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.99 +0.67 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.87 +0.68 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.08 -0.28 48 0 0 0
TOTAL PUT 55 10,499 +28
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$ 118.50
08MAY26 92.50 C 0.00 0.00 0.00 26.00 -0.82 0 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 23.50 -0.81 0 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 21.00 -0.69 0 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 18.50 -0.51 0 1 0 -1
08MAY26 102.50 C 0.00 0.00 0.00 16.00 -0.51 0 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 13.50 -0.51 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 11.00 -0.51 0 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 8.50 -0.51 0 0 0 -30
08MAY26 112.50 C 0.00 0.00 0.00 6.00 -0.51 0 0 0 -120
08MAY26 115.00 C 0.00 0.00 0.00 3.50 -0.62 0 0 0 -44
08MAY26 117.50 C 0.58 0.80 0.21 1.00 -1.01 0 276 0 -350
08MAY26 120.00 C 0.08 0.08 0.01 0.00 -0.66 0 109 329 -47
08MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 304 0
08MAY26 125.00 C 0.01 0.01 0.01 0.00 -0.02 0 4 402 0
08MAY26 127.50 C 0.01 0.02 0.01 0.00 -0.01 0 3 33 0
08MAY26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
08MAY26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
08MAY26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
08MAY26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 142.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
15MAY26 92.50 C 0.00 0.00 0.00 26.05 -0.77 60 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 23.55 -0.76 52 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 21.06 -0.79 54 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 18.59 -0.52 55 1 1 +1
15MAY26 102.50 C 0.00 0.00 0.00 16.15 -0.54 55 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 13.76 -0.56 55 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 11.47 -0.58 55 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 9.32 -0.60 55 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 7.36 -0.61 55 0 3 0
15MAY26 115.00 C 4.99 5.38 4.80 5.63 -0.79 55 90 210 +90
15MAY26 117.50 C 3.50 3.50 3.50 4.18 -0.60 55 2 273 +2
15MAY26 120.00 C 2.60 3.00 2.47 3.00 -0.61 55 120 431 +104
15MAY26 122.50 C 1.88 1.89 1.65 2.11 -0.47 56 68 352 +61
15MAY26 125.00 C 1.22 1.45 1.06 1.40 -0.39 56 130 489 +130
15MAY26 127.50 C 0.78 0.96 0.78 0.89 -0.32 55 15 130 +13
15MAY26 130.00 C 0.65 0.65 0.55 0.55 -0.24 55 10 133 -2
15MAY26 132.50 C 0.37 0.37 0.37 0.33 -0.17 55 1 67 +1
15MAY26 135.00 C 0.00 0.00 0.00 0.19 -0.12 55 0 2 0
15MAY26 137.50 C 0.00 0.00 0.00 0.10 -0.08 55 0 11 0
15MAY26 140.00 C 0.00 0.00 0.00 0.06 -0.05 56 0 16 0
15MAY26 142.50 C 0.00 0.00 0.00 0.03 - 56 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 63.58 -0.83 97 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 61.08 -0.64 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 58.59 -0.64 93 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 56.09 -0.64 78 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 53.59 -0.65 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 51.10 -0.84 77 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 48.60 -0.86 61 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 46.10 -0.88 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 43.61 -0.66 62 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 41.11 -0.87 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 38.61 -0.87 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.12 -0.68 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.62 -0.70 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.13 -0.71 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.64 -0.68 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.15 -0.72 41 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.68 -0.75 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.23 -1.02 42 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.83 -0.51 42 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 16.48 -0.52 42 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 14.22 -0.52 42 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 12.09 -0.51 42 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 10.10 -0.50 42 0 1,158 0
28MAY26 112.50 C 0.00 0.00 0.00 8.29 -0.70 42 0 1,239 0
28MAY26 115.00 C 5.80 6.36 5.80 6.64 -0.58 42 62 4,680 +60
28MAY26 117.50 C 4.64 4.89 4.57 5.26 -0.60 42 38 850 0
28MAY26 120.00 C 3.50 3.50 3.30 4.06 -0.53 42 16 2,002 -5
28MAY26 122.50 C 2.50 2.68 2.50 3.12 -0.39 42 6 1,363 +2
28MAY26 125.00 C 2.09 2.20 1.84 2.34 -0.32 42 225 1,894 +117
28MAY26 127.50 C 1.45 1.52 1.45 1.72 -0.25 42 35 1,330 +5
28MAY26 130.00 C 1.07 1.31 1.07 1.22 -0.21 42 25 1,089 +19
28MAY26 132.50 C 0.83 0.91 0.83 0.85 -0.17 42 16 478 +10
28MAY26 135.00 C 0.65 0.70 0.63 0.58 -0.13 42 4 688 +1
28MAY26 137.50 C 0.52 0.52 0.52 0.39 -0.10 42 1 564 +1
28MAY26 140.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 336 0
28MAY26 142.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 572 0
28MAY26 145.00 C 0.21 0.21 0.21 0.11 -0.03 42 10 178 +10
28MAY26 147.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 62 0
28MAY26 150.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 138 0
28MAY26 152.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 63.70 -0.71 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.21 -0.65 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.72 -0.66 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.23 -0.66 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 53.74 -0.67 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.25 -0.69 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.76 -0.70 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.27 -0.71 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.78 -0.71 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.29 -0.81 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.81 -0.79 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.12 -1.04 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.65 -1.10 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.22 -1.11 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.81 -1.09 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 26.40 -1.18 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.08 -1.10 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.00 -0.94 38 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 19.81 -0.90 39 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 17.70 -0.47 39 0 997 0
29JUN26 105.00 C 0.00 0.00 0.00 15.70 -0.45 39 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 13.81 -0.44 38 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 12.05 -0.57 38 0 2,724 0
29JUN26 112.50 C 9.37 9.37 9.37 10.41 -0.76 38 30 3,892 -30
29JUN26 115.00 C 8.20 8.20 8.20 8.92 -0.71 38 30 2,549 0
29JUN26 117.50 C 0.00 0.00 0.00 7.65 -0.52 38 0 2,371 0
29JUN26 120.00 C 0.00 0.00 0.00 6.50 -0.44 39 0 2,654 0
29JUN26 122.50 C 4.98 4.98 4.98 5.46 -0.42 39 30 1,693 0
29JUN26 125.00 C 4.34 4.34 4.34 4.58 -0.33 39 2 8,584 0
29JUN26 127.50 C 0.00 0.00 0.00 3.84 -0.23 39 0 736 0
29JUN26 130.00 C 0.00 0.00 0.00 3.14 -0.21 39 0 2,210 0
29JUN26 132.50 C 0.00 0.00 0.00 2.55 -0.19 39 0 669 0
29JUN26 135.00 C 1.94 2.00 1.92 2.06 -0.16 39 37 626 -29
29JUN26 137.50 C 0.00 0.00 0.00 1.65 -0.14 39 0 653 0
29JUN26 140.00 C 1.32 1.48 1.32 1.31 -0.12 39 1,408 3,728 +1,408
29JUN26 142.50 C 0.00 0.00 0.00 1.04 -0.10 39 0 453 0
29JUN26 145.00 C 0.00 0.00 0.00 0.82 -0.08 39 0 444 0
29JUN26 147.50 C 0.00 0.00 0.00 0.64 -0.07 39 0 2,114 0
29JUN26 150.00 C 0.00 0.00 0.00 0.49 -0.06 39 0 455 0
29JUN26 152.50 C 0.00 0.00 0.00 0.38 -0.05 39 0 295 0
29JUN26 155.00 C 0.55 0.55 0.55 0.29 -0.04 39 20 371 +20
29JUN26 157.50 C 0.00 0.00 0.00 0.22 -0.03 39 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 696 0
30JUL26 57.50 C 0.00 0.00 0.00 61.34 -0.74 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 58.85 -0.75 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 56.37 -0.77 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 53.88 -0.77 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 51.40 -0.79 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 48.76 -1.01 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 46.27 -1.12 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 43.78 -1.09 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 41.29 -1.23 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 38.85 -1.20 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.45 -1.27 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.03 -1.26 28 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.65 -1.23 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.33 -1.26 34 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.05 -1.24 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.64 -1.45 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.50 -1.27 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 20.83 -0.90 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 18.86 -0.49 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.00 -0.48 38 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 15.25 -0.46 38 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 13.60 -0.45 38 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 12.08 -0.43 38 0 210 0
30JUL26 115.00 C 9.84 9.88 9.84 10.63 -0.41 37 60 236 +28
30JUL26 117.50 C 0.00 0.00 0.00 9.40 -0.67 38 0 2,033 0
30JUL26 120.00 C 7.43 7.43 7.43 8.22 -0.52 38 3 486 0
30JUL26 122.50 C 0.00 0.00 0.00 7.22 -0.45 38 0 493 0
30JUL26 125.00 C 0.00 0.00 0.00 6.37 -0.34 38 0 298 0
30JUL26 127.50 C 0.00 0.00 0.00 5.50 -0.32 38 0 113 0
30JUL26 130.00 C 0.00 0.00 0.00 4.73 -0.29 38 0 99 0
30JUL26 132.50 C 0.00 0.00 0.00 4.04 -0.27 38 0 189 0
30JUL26 135.00 C 0.00 0.00 0.00 3.44 -0.24 38 0 349 0
30JUL26 137.50 C 0.00 0.00 0.00 2.92 -0.22 38 0 50 0
30JUL26 140.00 C 2.51 2.64 2.51 2.47 -0.19 38 4 158 0
30JUL26 142.50 C 0.00 0.00 0.00 2.08 -0.17 38 0 734 0
30JUL26 145.00 C 0.00 0.00 0.00 1.74 -0.16 38 0 37 0
30JUL26 147.50 C 0.00 0.00 0.00 1.46 -0.13 38 0 157 0
30JUL26 150.00 C 0.00 0.00 0.00 1.21 -0.12 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 1.01 -0.10 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.83 -0.10 38 0 4 0
30JUL26 157.50 C 0.00 0.00 0.00 0.69 -0.08 38 0 10 0
30JUL26 160.00 C 0.00 0.00 0.00 0.56 -0.07 38 0 3 0
30JUL26 162.50 C 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30JUL26 175.00 C 0.44 0.44 0.44 0.17 -0.02 38 3 4 +3
28AUG26 57.50 C 0.00 0.00 0.00 61.46 -0.81 40 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 58.98 -0.85 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 56.51 -0.88 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 53.88 -1.09 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 51.40 -1.15 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 48.76 -1.39 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 46.32 -1.42 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 43.92 -1.45 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 41.53 -1.41 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 39.16 -1.42 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 36.81 -1.41 33 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 34.50 -1.39 35 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.22 -1.38 36 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 30.00 -1.39 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.84 -1.40 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.75 -1.27 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 23.73 -1.33 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.82 -1.19 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.30 -0.81 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.56 -0.49 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.91 -0.48 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.37 -0.46 39 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 13.92 -0.45 39 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 12.51 -0.54 39 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 11.33 -0.52 39 0 30 0
28AUG26 120.00 C 0.00 0.00 0.00 10.19 -0.55 39 0 165 0
28AUG26 122.50 C 0.00 0.00 0.00 9.17 -0.48 40 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 8.26 -0.41 40 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 7.43 -0.37 40 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 6.61 -0.34 40 0 1 0
28AUG26 132.50 C 0.00 0.00 0.00 5.86 -0.31 40 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 5.17 -0.30 40 0 0 0
28AUG26 137.50 C 4.60 4.60 4.60 4.56 -0.28 40 30 30 +30
28AUG26 140.00 C 0.00 0.00 0.00 4.01 -0.26 40 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 3.52 -0.24 40 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 3.08 -0.22 40 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.70 -0.20 40 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.35 -0.19 40 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 2.05 -0.17 40 0 13 0
28AUG26 155.00 C 0.00 0.00 0.00 1.78 -0.15 40 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 1.55 -0.14 40 0 33 0
28AUG26 160.00 C 0.00 0.00 0.00 1.34 -0.13 40 0 30 0
28AUG26 162.50 C 0.00 0.00 0.00 1.16 -0.11 40 0 60 0
28AUG26 165.00 C 0.00 0.00 0.00 1.00 -0.10 40 0 60 0
28AUG26 167.50 C 0.00 0.00 0.00 0.86 -0.10 40 0 60 0
28AUG26 170.00 C 0.00 0.00 0.00 0.74 -0.09 40 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 0.64 -0.07 40 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 0.55 -0.07 40 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 64.07 -0.74 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.46 -0.97 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 58.98 -1.03 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.51 -0.99 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.88 -1.31 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.40 -1.39 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.98 -1.33 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.60 -1.42 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.22 -1.43 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.88 -1.46 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.56 -1.31 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.27 -1.44 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.02 -1.38 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.82 -1.33 36 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 30.68 -1.28 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.61 -1.14 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.60 -1.29 37 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 24.67 -1.19 37 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 22.85 -1.16 37 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 21.06 -1.13 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 19.86 -0.60 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 18.29 -0.11 39 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 17.11 -0.09 41 0 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 15.57 +0.12 40 0 629 0
29SEP26 115.00 C 13.33 13.33 13.33 13.96 -0.44 39 130 4,283 -96
29SEP26 117.50 C 0.00 0.00 0.00 12.75 -0.35 39 0 1,596 0
29SEP26 120.00 C 0.00 0.00 0.00 11.77 -0.18 40 0 3,509 0
29SEP26 122.50 C 0.00 0.00 0.00 10.74 -0.19 40 0 727 0
29SEP26 125.00 C 0.00 0.00 0.00 9.79 -0.11 40 0 1,079 0
29SEP26 127.50 C 0.00 0.00 0.00 8.91 -0.03 40 0 357 0
29SEP26 130.00 C 0.00 0.00 0.00 8.09 +0.02 40 0 1,359 0
29SEP26 132.50 C 0.00 0.00 0.00 7.34 +0.08 40 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 6.62 +0.09 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.96 +0.10 40 0 262 0
29SEP26 140.00 C 5.18 5.18 5.18 5.35 +0.10 40 3 1,146 -3
29SEP26 142.50 C 0.00 0.00 0.00 4.80 +0.11 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 4.30 +0.11 40 0 496 0
29SEP26 147.50 C 0.00 0.00 0.00 3.84 +0.10 40 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 3.33 +0.10 39 0 428 0
29SEP26 152.50 C 0.00 0.00 0.00 2.98 +0.11 39 0 116 0
29SEP26 155.00 C 0.00 0.00 0.00 2.65 +0.10 39 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 2.36 +0.10 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.10 +0.04 39 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.86 +0.09 39 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 1.65 +0.08 39 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 1.47 +0.09 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.30 +0.08 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.15 +0.07 39 0 50 0
29SEP26 175.00 C 1.48 1.48 1.48 1.05 +0.07 40 30 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.90 +0.07 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.79 +0.06 39 0 11 0
29SEP26 182.50 C 1.21 1.25 1.21 0.72 +0.06 40 60 256 +10
29SEP26 185.00 C 0.00 0.00 0.00 0.62 +0.05 39 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 64.26 -1.42 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.90 -1.54 0 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 59.55 -1.52 34 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 57.20 -1.43 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.86 -1.41 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.53 -1.41 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.22 -1.43 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.94 -1.41 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.69 -1.42 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.48 -1.39 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.31 -1.39 39 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 39.18 -1.37 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.11 -1.42 39 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 35.07 -1.36 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.12 -1.37 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 31.22 -1.30 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 29.37 -1.26 39 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 27.60 -1.20 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 25.93 -0.22 39 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 24.29 -0.96 39 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 22.75 -1.06 39 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 21.26 -1.00 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 19.86 -0.83 38 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 18.63 -0.86 39 0 529 0
30DEC26 115.00 C 16.90 16.96 16.90 17.68 -0.41 40 45 1,743 0
30DEC26 117.50 C 0.00 0.00 0.00 16.50 -0.37 40 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 15.40 -0.62 40 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 14.43 -0.27 40 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 13.40 -0.49 40 0 1,392 0
30DEC26 127.50 C 0.00 0.00 0.00 12.49 -0.42 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 11.64 -0.36 40 0 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 10.85 -0.29 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 10.06 -0.27 40 0 181 0
30DEC26 137.50 C 0.00 0.00 0.00 9.37 -0.21 40 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 8.68 -0.19 40 0 262 0
30DEC26 142.50 C 0.00 0.00 0.00 8.03 -0.18 40 0 272 0
30DEC26 145.00 C 7.42 7.42 7.42 7.43 -0.17 40 1 151 +1
30DEC26 147.50 C 0.00 0.00 0.00 6.87 -0.16 40 0 81 0
30DEC26 150.00 C 0.00 0.00 0.00 6.34 -0.15 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 5.86 -0.14 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 5.25 -0.29 39 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 4.99 -0.12 40 0 62 0
30DEC26 160.00 C 0.00 0.00 0.00 4.60 +0.02 40 0 75 0
30DEC26 162.50 C 0.00 0.00 0.00 4.24 +0.02 40 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 3.79 -0.21 39 0 170 0
30DEC26 167.50 C 0.00 0.00 0.00 3.49 -0.09 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.21 -0.19 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.96 -0.08 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.72 -0.16 39 0 33 0
30DEC26 177.50 C 0.00 0.00 0.00 2.50 -0.15 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.30 -0.14 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.12 -0.12 39 0 8 0
30DEC26 185.00 C 2.60 2.60 2.60 1.94 -0.12 39 3 209 +3
30MAR27 55.00 C 0.00 0.00 0.00 65.04 -1.41 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 62.72 -1.41 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.42 -1.40 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.13 -1.38 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 55.86 -1.38 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.61 -1.39 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.40 -1.39 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.21 -1.36 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.07 -1.34 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 44.97 -1.31 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.91 -1.34 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.91 -1.30 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.94 -1.28 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.06 -1.22 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.19 -1.25 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.45 -1.15 39 0 180 0
30MAR27 95.00 C 31.01 31.01 31.01 31.66 -1.19 39 1 41 +1
30MAR27 97.50 C 0.00 0.00 0.00 30.03 -1.08 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 28.42 +0.08 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 26.87 -1.03 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 25.40 -1.34 39 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 23.98 -0.90 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 22.66 -0.86 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 21.19 -1.03 38 0 54 0
30MAR27 115.00 C 19.84 19.84 19.84 20.64 -0.33 40 30 90 +30
30MAR27 117.50 C 0.00 0.00 0.00 19.49 -0.25 40 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 18.23 -0.62 39 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 17.36 -0.52 40 0 36 0
30MAR27 125.00 C 15.42 15.42 15.42 16.27 -0.55 39 10 174 -10
30MAR27 127.50 C 0.00 0.00 0.00 15.37 -0.47 40 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 14.42 -0.60 39 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 13.71 -0.43 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 12.94 -0.36 40 0 132 0
30MAR27 137.50 C 0.00 0.00 0.00 12.12 -0.40 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 11.44 -0.33 40 0 44 0
30MAR27 142.50 C 0.00 0.00 0.00 10.88 -0.18 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 10.22 -0.18 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.60 -0.17 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.02 -0.16 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 8.47 -0.15 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.95 -0.14 40 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 7.46 -0.13 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.80 -0.33 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.57 -0.12 40 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 5.98 -0.29 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.61 -0.27 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.26 -0.26 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.93 -0.24 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.62 -0.23 39 0 32 0
TOTAL CALL 3,238 124,589 +1,394
08MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
08MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
08MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
08MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
08MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
08MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
08MAY26 112.50 P 0.02 0.02 0.01 0.00 -0.01 0 8 341 0
08MAY26 115.00 P 0.08 0.11 0.03 0.00 -0.08 0 98 291 +20
08MAY26 117.50 P 0.74 0.97 0.13 0.00 -0.45 0 241 169 +14
08MAY26 120.00 P 3.20 3.20 2.71 1.50 -0.08 0 12 0 -57
08MAY26 122.50 P 0.00 0.00 0.00 4.00 +0.41 0 0 0 -12
08MAY26 125.00 P 0.00 0.00 0.00 6.50 +0.49 0 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 9.00 +0.50 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 11.50 +0.50 0 0 0 0
08MAY26 132.50 P 0.00 0.00 0.00 14.00 +0.50 0 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 16.50 +0.50 0 0 0 0
08MAY26 137.50 P 0.00 0.00 0.00 19.00 +0.50 0 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 21.50 +0.50 0 0 0 0
08MAY26 142.50 P 0.00 0.00 0.00 24.00 - 0 0 0 -
15MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
15MAY26 97.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
15MAY26 100.00 P 0.19 0.19 0.16 0.04 -0.02 55 60 154 +60
15MAY26 102.50 P 0.00 0.00 0.00 0.10 -0.03 56 0 230 0
15MAY26 105.00 P 0.45 0.48 0.34 0.21 -0.06 55 159 204 +135
15MAY26 107.50 P 0.71 0.75 0.56 0.43 -0.07 55 137 269 +77
15MAY26 110.00 P 1.04 1.18 0.90 0.78 -0.08 55 110 338 +60
15MAY26 112.50 P 1.55 1.89 1.50 1.35 -0.02 56 280 436 +155
15MAY26 115.00 P 2.52 2.82 2.20 2.13 +0.03 56 183 351 +118
15MAY26 117.50 P 3.20 3.93 3.20 3.10 +0.01 55 36 292 +35
15MAY26 120.00 P 5.05 5.16 4.69 4.53 +0.22 57 45 96 +44
15MAY26 122.50 P 0.00 0.00 0.00 6.15 +0.38 58 0 3 0
15MAY26 125.00 P 0.00 0.00 0.00 7.98 +0.42 58 0 0 0
15MAY26 127.50 P 0.00 0.00 0.00 9.82 +0.21 55 0 0 0
15MAY26 130.00 P 0.00 0.00 0.00 11.98 +0.27 55 0 0 0
15MAY26 132.50 P 0.00 0.00 0.00 14.27 +0.34 55 0 0 0
15MAY26 135.00 P 0.00 0.00 0.00 16.64 +0.39 55 0 0 0
15MAY26 137.50 P 0.00 0.00 0.00 19.06 +0.43 55 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 21.52 +0.46 54 0 0 0
15MAY26 142.50 P 0.00 0.00 0.00 24.57 - 95 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 260 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 615 0
28MAY26 92.50 P 0.16 0.16 0.14 0.02 -0.01 42 72 867 -33
28MAY26 95.00 P 0.21 0.21 0.18 0.05 0.00 43 62 2,802 +2
28MAY26 97.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 2,342 0
28MAY26 100.00 P 0.45 0.45 0.42 0.19 -0.01 42 9 2,100 +8
28MAY26 102.50 P 0.00 0.00 0.00 0.35 -0.01 42 0 3,738 0
28MAY26 105.00 P 0.00 0.00 0.00 0.59 -0.01 42 0 2,323 0
28MAY26 107.50 P 1.24 1.35 1.13 0.96 0.00 42 50 1,921 +36
28MAY26 110.00 P 1.93 1.93 1.67 1.49 +0.01 42 81 5,879 +13
28MAY26 112.50 P 2.55 2.66 2.24 2.20 +0.11 42 35 1,528 +33
28MAY26 115.00 P 3.54 3.75 3.44 3.06 +0.16 42 26 1,141 +17
28MAY26 117.50 P 4.60 4.60 4.45 4.12 +0.21 42 21 500 +21
28MAY26 120.00 P 5.85 5.85 5.74 5.44 +0.30 42 60 1,374 +60
28MAY26 122.50 P 0.00 0.00 0.00 7.01 +0.40 42 0 862 0
28MAY26 125.00 P 9.66 9.66 9.66 8.77 +0.50 43 163 314 +145
28MAY26 127.50 P 0.00 0.00 0.00 10.52 +0.48 42 0 46 0
28MAY26 130.00 P 0.00 0.00 0.00 12.54 +0.30 42 0 83 0
28MAY26 132.50 P 0.00 0.00 0.00 14.69 +0.35 42 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 16.94 +0.39 42 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 19.26 +0.42 42 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 21.64 +0.58 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.57 +1.05 57 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 27.08 +1.03 62 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 29.55 +1.04 65 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 32.03 +1.03 68 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 34.67 +1.17 75 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 37.00 +1.00 74 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 39.50 +1.00 77 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 42.00 +1.00 81 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 44.50 +1.00 84 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 47.00 +1.00 87 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 49.50 +1.00 90 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 52.00 +1.00 93 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 54.67 +1.17 101 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 57.00 +1.00 99 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 66 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 0.04 0.04 0.04 0.01 0.00 58 14 336 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 0.00 0.00 0.00 0.01 0.00 43 0 406 0
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 0.00 39 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 0.00 39 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 0.00 39 0 957 0
29JUN26 90.00 P 0.47 0.47 0.41 0.17 0.00 39 406 1,711 +356
29JUN26 92.50 P 0.00 0.00 0.00 0.28 0.00 39 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.44 +0.01 39 0 5,649 0
29JUN26 97.50 P 0.00 0.00 0.00 0.67 +0.02 39 0 1,847 0
29JUN26 100.00 P 1.29 1.29 1.16 0.97 +0.03 39 41 3,925 +41
29JUN26 102.50 P 1.68 1.68 1.68 1.36 +0.05 39 14 4,083 0
29JUN26 105.00 P 2.22 2.24 2.04 1.86 +0.04 39 163 4,580 +150
29JUN26 107.50 P 2.78 2.80 2.65 2.51 +0.08 39 39 4,740 +35
29JUN26 110.00 P 3.58 3.58 3.58 3.22 +0.11 39 30 6,031 0
29JUN26 112.50 P 4.52 4.52 4.40 4.07 +0.12 39 152 4,591 +150
29JUN26 115.00 P 5.57 5.76 5.46 5.02 +0.12 38 303 3,883 +4
29JUN26 117.50 P 6.80 7.00 6.49 6.27 +0.22 39 61 3,374 +61
29JUN26 120.00 P 8.47 8.47 8.47 7.54 +0.32 38 45 2,648 +45
29JUN26 122.50 P 9.90 9.90 9.51 9.08 +0.29 39 35 2,401 -17
29JUN26 125.00 P 0.00 0.00 0.00 10.72 +0.29 39 0 652 0
29JUN26 127.50 P 0.00 0.00 0.00 12.50 +0.47 40 0 602 0
29JUN26 130.00 P 15.00 15.00 15.00 14.37 +0.56 40 1 1,407 +1
29JUN26 132.50 P 0.00 0.00 0.00 16.09 +0.27 39 0 611 0
29JUN26 135.00 P 0.00 0.00 0.00 18.12 +0.36 38 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 20.83 +0.99 43 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 23.07 +0.97 45 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 25.29 +0.95 45 0 325 0
29JUN26 145.00 P 27.89 28.61 27.89 27.47 +0.75 45 151 282 +61
29JUN26 147.50 P 0.00 0.00 0.00 29.96 +1.04 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 32.34 +0.99 48 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 34.70 +1.06 49 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 37.15 +1.14 51 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.60 +1.07 52 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 42.03 +1.01 53 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 44.50 +1.00 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 47.01 +1.01 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.51 +1.01 59 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 52.00 +1.00 61 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 54.67 +1.17 65 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 57.00 +1.00 65 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.48 +0.98 66 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.96 +0.96 67 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 64.46 +0.96 69 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.95 +0.95 70 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 0.00 38 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.51 0.00 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.72 0.00 38 0 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.99 0.00 38 0 122 0
30JUL26 97.50 P 1.71 1.71 1.57 1.36 0.00 38 34 204 +32
30JUL26 100.00 P 2.15 2.15 2.08 1.81 +0.02 38 61 144 +33
30JUL26 102.50 P 2.69 2.69 2.69 2.32 +0.01 38 30 757 +22
30JUL26 105.00 P 3.20 3.24 3.20 2.99 +0.11 38 60 691 0
30JUL26 107.50 P 3.96 3.96 3.77 3.67 +0.09 38 8 447 +4
30JUL26 110.00 P 4.85 4.85 4.55 4.55 +0.18 38 34 319 0
30JUL26 112.50 P 5.90 5.90 5.90 5.42 +0.14 37 30 555 -30
30JUL26 115.00 P 7.11 7.11 6.86 6.52 +0.29 37 31 2,846 +31
30JUL26 117.50 P 0.00 0.00 0.00 7.75 +0.34 38 0 576 0
30JUL26 120.00 P 0.00 0.00 0.00 9.06 +0.29 38 0 207 0
30JUL26 122.50 P 0.00 0.00 0.00 10.58 +0.35 38 0 115 0
30JUL26 125.00 P 0.00 0.00 0.00 12.19 +0.51 38 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 13.67 +0.19 38 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 15.46 +0.24 38 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 17.27 +0.26 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.22 +0.28 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.84 +0.82 41 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.99 +0.79 42 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.17 +0.84 42 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.44 +1.04 43 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 30.73 +1.02 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.09 +1.18 45 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 35.42 +1.23 46 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 37.76 +1.25 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.13 +1.34 48 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 42.53 +1.36 49 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.93 +1.33 50 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 47.36 +1.36 51 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.83 +1.31 52 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 52.29 +1.29 54 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.77 +1.27 55 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 57.25 +1.25 56 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 0.03 -0.01 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 0.00 40 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.20 0.00 39 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.61 0.00 40 0 7 0
28AUG26 87.50 P 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.10 -0.01 40 0 34 0
28AUG26 92.50 P 0.00 0.00 0.00 1.45 -0.01 40 0 5 0
28AUG26 95.00 P 2.23 2.23 2.15 1.84 -0.01 40 5 131 +1
28AUG26 97.50 P 0.00 0.00 0.00 2.37 0.00 40 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 2.94 +0.01 40 0 83 0
28AUG26 102.50 P 3.78 3.78 3.78 3.58 +0.07 40 3 60 0
28AUG26 105.00 P 4.55 4.55 4.55 4.24 +0.06 39 3 3 +3
28AUG26 107.50 P 5.42 5.42 5.42 5.14 +0.18 40 3 32 0
28AUG26 110.00 P 0.00 0.00 0.00 5.99 +0.13 39 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 7.10 +0.24 39 0 31 0
28AUG26 115.00 P 8.57 8.76 8.57 8.15 +0.24 39 90 130 +80
28AUG26 117.50 P 0.00 0.00 0.00 9.42 +0.24 39 0 74 0
28AUG26 120.00 P 0.00 0.00 0.00 10.77 +0.26 39 0 30 0
28AUG26 122.50 P 0.00 0.00 0.00 12.25 +0.35 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.83 +0.45 40 0 0 0
28AUG26 127.50 P 16.11 16.11 16.11 15.48 +0.51 40 3 13 +3
28AUG26 130.00 P 0.00 0.00 0.00 17.54 +0.71 41 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 19.38 +0.79 42 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.24 +0.79 42 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 23.24 +0.86 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.27 +0.90 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.36 +0.95 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.52 +1.01 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.68 +0.99 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.91 +1.03 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.15 +1.05 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.41 +1.18 46 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 40.69 +1.19 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.01 +1.26 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.37 +1.33 47 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 47.74 +1.32 48 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.11 +1.36 48 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 52.51 +1.36 49 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 54.93 +1.39 50 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 57.37 +1.30 51 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 0.04 +0.01 41 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 +0.04 40 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.29 +0.05 40 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.42 +0.08 40 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.55 +0.08 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.75 +0.10 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.03 +0.14 40 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.31 +0.17 40 0 788 0
29SEP26 90.00 P 0.00 0.00 0.00 1.70 +0.19 40 0 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 2.12 +0.21 40 0 1,843 0
29SEP26 95.00 P 0.00 0.00 0.00 2.65 +0.25 40 0 1,112 0
29SEP26 97.50 P 3.20 3.20 3.20 3.22 +0.29 40 2 2,843 +2
29SEP26 100.00 P 0.00 0.00 0.00 3.84 +0.24 40 0 7,105 0
29SEP26 102.50 P 4.73 4.80 4.73 4.51 +0.23 39 23 2,085 +4
29SEP26 105.00 P 5.60 5.60 5.60 5.33 +0.32 39 3 4,796 0
29SEP26 107.50 P 0.00 0.00 0.00 6.20 +0.35 39 0 2,786 0
29SEP26 110.00 P 0.00 0.00 0.00 7.10 +0.31 39 0 5,404 0
29SEP26 112.50 P 0.00 0.00 0.00 8.20 +0.38 39 0 536 0
29SEP26 115.00 P 0.00 0.00 0.00 9.37 +0.52 39 0 1,293 0
29SEP26 117.50 P 0.00 0.00 0.00 10.70 +0.63 39 0 1,726 0
29SEP26 120.00 P 0.00 0.00 0.00 12.04 +0.67 39 0 1,094 0
29SEP26 122.50 P 0.00 0.00 0.00 13.44 +0.18 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 15.06 +0.30 40 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 16.70 +0.33 40 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 18.73 +0.74 41 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 20.53 +0.78 41 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 22.40 +0.83 42 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 24.33 +0.89 42 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 26.31 +0.91 42 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 28.33 +0.94 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 30.39 +0.98 43 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 32.49 +0.97 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 34.63 +0.96 44 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 36.81 +0.96 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.05 +1.05 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.28 +1.07 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.54 +1.10 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.82 +1.18 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 48.14 +1.20 46 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 50.48 +1.25 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.84 +1.22 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.21 +1.22 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 57.60 +1.24 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.00 +1.33 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.43 +1.35 49 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.88 +1.31 50 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.34 +1.34 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 40 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 0.00 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 0.00 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 +0.03 39 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.53 +0.02 39 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 0.72 +0.02 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.93 +0.02 40 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.20 +0.04 40 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.46 0.00 39 0 638 0
30DEC26 82.50 P 0.00 0.00 0.00 1.88 +0.06 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.29 +0.06 40 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 2.78 +0.08 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.32 +0.07 40 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 3.92 +0.10 40 0 1,573 0
30DEC26 95.00 P 0.00 0.00 0.00 4.63 +0.10 40 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 5.34 +0.11 40 0 897 0
30DEC26 100.00 P 0.00 0.00 0.00 6.09 +0.12 39 0 1,980 0
30DEC26 102.50 P 0.00 0.00 0.00 6.94 +0.29 39 0 584 0
30DEC26 105.00 P 8.15 8.15 8.15 7.82 +0.34 39 2 1,498 +2
30DEC26 107.50 P 0.00 0.00 0.00 8.81 +0.17 39 500 2,007 +386
30DEC26 110.00 P 0.00 0.00 0.00 9.86 +0.33 39 0 1,471 0
30DEC26 112.50 P 0.00 0.00 0.00 10.97 +0.08 39 0 1,135 0
30DEC26 115.00 P 12.62 12.62 12.62 12.19 +0.42 39 2 1,996 -2
30DEC26 117.50 P 0.00 0.00 0.00 13.48 +0.35 39 0 394 0
30DEC26 120.00 P 15.37 15.37 15.37 14.85 +0.56 39 30 259 -22
30DEC26 122.50 P 0.00 0.00 0.00 16.33 +0.45 39 0 375 0
30DEC26 125.00 P 0.00 0.00 0.00 17.90 +0.30 39 0 1,049 0
30DEC26 127.50 P 0.00 0.00 0.00 19.50 +0.31 39 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 21.17 +0.33 40 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 23.20 +0.66 41 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 24.99 +0.68 41 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 26.83 +0.83 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.71 +0.71 41 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 30.62 +0.83 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.59 +0.86 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.59 +0.91 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.62 +0.91 42 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 38.69 +0.94 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.79 +0.95 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.91 +0.97 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.06 +1.00 43 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 47.25 +1.03 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.49 +1.14 43 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 51.71 +1.10 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.95 +1.17 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 56.22 +1.15 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 58.49 +1.16 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 60.79 +1.18 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.12 +1.29 44 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 65.47 +1.25 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 67.83 +1.32 45 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.37 +0.02 39 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.66 +0.02 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.88 +0.03 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.09 +0.03 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.40 +0.04 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.70 +0.04 40 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.10 +0.06 40 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.52 +0.06 40 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 3.01 +0.08 40 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.56 +0.08 40 0 1,059 0
30MAR27 87.50 P 4.51 4.51 4.51 4.13 +0.09 40 1 11 +1
30MAR27 90.00 P 0.00 0.00 0.00 4.83 +0.11 40 0 84 0
30MAR27 92.50 P 0.00 0.00 0.00 5.55 +0.11 40 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 6.28 +0.13 40 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.05 +0.14 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.89 +0.17 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.88 +0.38 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 9.85 +0.42 39 0 225 0
30MAR27 107.50 P 0.00 0.00 0.00 10.72 +0.17 39 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 12.01 +0.38 39 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 13.17 +0.39 39 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.32 +0.32 39 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 15.65 +0.36 39 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 17.04 +0.40 39 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 18.51 +0.46 39 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 20.18 +0.42 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 21.77 +0.44 40 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 23.28 +0.47 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.23 +0.65 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.99 +0.72 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.78 +0.72 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.60 +0.66 40 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 32.48 +0.74 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.40 +0.79 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.34 +0.80 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.32 +0.76 41 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 40.32 +0.86 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.33 +0.87 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.41 +0.92 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.48 +0.88 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.59 +0.92 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.71 +0.92 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.89 +0.98 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.04 +0.98 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 57.24 +0.99 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.45 +1.01 42 0 0 0
TOTAL PUT 4,361 185,659 +2,388
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 45.54
28MAY26 36.00 C 0.00 0.00 0.00 9.69 -1.23 58 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.70 -1.26 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.67 -1.26 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.73 -1.24 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.82 -0.98 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.97 -0.93 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.17 -0.88 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.43 -0.82 44 0 7 0
28MAY26 44.00 C 2.32 2.45 2.32 2.86 -0.66 46 54 52 +51
28MAY26 45.00 C 1.89 2.13 1.75 2.27 -0.60 46 121 128 +29
28MAY26 46.00 C 1.45 1.77 1.43 1.77 -0.48 45 123 172 +78
28MAY26 47.00 C 1.08 1.14 1.06 1.34 -0.41 45 107 178 +56
28MAY26 48.00 C 0.80 0.85 0.80 1.00 -0.35 45 39 192 +39
28MAY26 49.00 C 0.00 0.00 0.00 0.74 -0.28 45 0 147 0
28MAY26 50.00 C 0.45 0.49 0.43 0.51 -0.25 44 18 441 +14
28MAY26 52.50 C 0.20 0.20 0.20 0.22 -0.13 45 6 338 0
28MAY26 55.00 C 0.00 0.00 0.00 0.08 -0.06 45 0 214 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.54 -1.55 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.61 -1.49 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.63 -1.50 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.67 -1.51 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.72 -1.47 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.81 -1.40 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.90 -1.34 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.90 -1.40 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.15 -1.24 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.33 -1.18 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.55 -1.11 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.81 -1.05 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.12 -0.81 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.49 -0.76 44 0 0 0
29JUN26 44.00 C 3.87 3.87 3.50 3.99 -0.63 45 30 45 +30
29JUN26 45.00 C 3.23 3.31 3.05 3.45 -0.58 45 71 90 +45
29JUN26 46.00 C 2.74 2.94 2.74 2.94 -0.52 44 28 97 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.50 -0.46 44 0 117 0
29JUN26 48.00 C 1.80 1.80 1.80 2.12 -0.41 44 15 162 +14
29JUN26 49.00 C 0.00 0.00 0.00 1.78 -0.37 44 0 128 0
29JUN26 50.00 C 1.26 1.26 1.21 1.49 -0.33 44 12 794 0
29JUN26 52.50 C 0.00 0.00 0.00 0.95 -0.23 44 0 166 0
29JUN26 55.00 C 0.00 0.00 0.00 0.58 -0.18 44 0 346 0
29JUN26 57.50 C 0.00 0.00 0.00 0.34 -0.14 44 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 0.20 -0.08 44 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 10.15 -1.51 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.34 -1.45 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.46 -1.50 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.83 -1.32 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.26 -1.13 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.59 -1.07 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.95 -0.82 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.36 -0.78 45 0 0 0
30JUL26 44.00 C 4.53 4.53 4.39 4.89 -0.67 46 50 195 +15
30JUL26 45.00 C 4.04 4.08 4.04 4.37 -0.64 46 22 180 0
30JUL26 46.00 C 0.00 0.00 0.00 3.89 -0.63 45 0 141 0
30JUL26 47.00 C 0.00 0.00 0.00 3.46 -0.56 45 0 144 0
30JUL26 48.00 C 2.72 2.72 2.72 3.10 -0.41 46 15 267 -9
30JUL26 49.00 C 2.43 2.43 2.43 2.70 -0.43 45 15 240 0
30JUL26 50.00 C 2.11 2.11 2.11 2.36 -0.41 45 15 532 -15
30JUL26 52.50 C 1.52 1.52 1.52 1.73 -0.31 45 15 130 0
30JUL26 55.00 C 1.16 1.16 1.16 1.23 -0.27 45 1 410 0
30JUL26 57.50 C 0.00 0.00 0.00 0.86 -0.20 45 0 200 0
30JUL26 60.00 C 0.00 0.00 0.00 0.57 -0.22 45 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.39 -0.14 45 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.26 -0.11 45 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.17 -0.08 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 4 0
30JUL26 72.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.71 -1.41 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.92 -1.39 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.22 -1.31 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.52 -1.26 45 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.85 -1.22 45 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.17 -1.22 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.61 -1.13 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.16 -0.97 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.49 -1.07 45 0 0 0
28AUG26 45.00 C 5.05 5.05 5.05 5.17 -0.67 47 15 25 0
28AUG26 46.00 C 4.30 4.39 4.30 4.66 -0.72 46 21 81 -9
28AUG26 47.00 C 0.00 0.00 0.00 4.23 -0.62 46 0 80 0
28AUG26 48.00 C 3.68 3.68 3.68 3.84 -0.57 46 15 97 +15
28AUG26 49.00 C 0.00 0.00 0.00 3.54 -0.46 47 0 65 0
28AUG26 50.00 C 0.00 0.00 0.00 3.21 -0.42 47 0 50 0
28AUG26 52.50 C 0.00 0.00 0.00 2.48 -0.36 47 0 77 0
28AUG26 55.00 C 0.00 0.00 0.00 1.90 -0.33 47 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 1.46 -0.28 47 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 1.07 -0.30 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.80 -0.21 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.59 -0.17 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.20 -1.29 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.40 -1.32 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.72 -1.27 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.05 -1.23 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.40 -1.14 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.79 -1.10 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.22 -1.22 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.68 -1.17 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.16 -1.14 45 0 0 0
29SEP26 45.00 C 5.85 5.85 5.85 5.70 -1.07 46 15 16 +15
29SEP26 46.00 C 0.00 0.00 0.00 5.26 -0.84 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.93 -0.70 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.74 -0.44 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.36 -0.43 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 4.01 -0.38 48 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 3.23 -0.34 48 0 715 0
29SEP26 55.00 C 2.57 2.57 2.57 2.59 -0.33 48 2 35 +2
29SEP26 57.50 C 0.00 0.00 0.00 2.06 -0.33 48 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 1.64 -0.30 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.29 -0.23 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.02 -0.19 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.80 -0.16 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.15 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 -0.12 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.37 -0.11 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.29 -0.08 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 12.70 -1.05 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.67 -1.39 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.05 -1.34 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.44 -1.30 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.85 -1.27 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.28 -1.25 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.73 -1.23 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.23 -1.19 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.73 -1.17 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.26 -0.96 46 0 15 0
30DEC26 46.00 C 6.79 6.79 6.79 6.83 -0.92 46 15 30 +15
30DEC26 47.00 C 0.00 0.00 0.00 6.43 -0.86 46 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 6.05 -0.81 46 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 5.87 -0.54 47 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 5.68 -0.39 48 0 45 0
30DEC26 52.50 C 0.00 0.00 0.00 4.84 -0.36 48 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 4.15 -0.35 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.54 -0.34 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.01 -0.30 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.56 -0.33 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.17 -0.30 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.84 -0.26 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.56 -0.18 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.32 -0.16 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.12 -0.14 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.95 -0.12 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.78 -0.13 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.66 -0.12 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.56 -0.10 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 -0.09 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.40 -0.08 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.34 -0.07 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.45 -1.31 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.84 -1.28 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.23 -1.26 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.64 -1.25 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.07 -1.24 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.54 -1.21 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.02 -1.19 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.51 -1.19 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.05 -1.04 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.58 -1.03 46 0 0 0
30MAR27 46.00 C 8.04 8.04 8.04 8.16 -0.98 46 15 30 +15
30MAR27 47.00 C 0.00 0.00 0.00 7.74 -0.96 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.57 -0.70 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.20 -0.66 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 6.83 -0.61 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.08 -0.49 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.45 -0.35 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.80 -0.31 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.22 -0.30 48 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 3.71 -0.40 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.26 -0.36 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 2.87 -0.33 48 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 2.52 -0.22 48 0 35 0
30MAR27 72.50 C 2.30 2.30 2.20 2.21 -0.20 47 6 19 +5
30MAR27 75.00 C 0.00 0.00 0.00 1.89 -0.24 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.66 -0.22 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.46 -0.20 47 0 1 0
TOTAL CALL 861 11,417 +420
28MAY26 36.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 201 0
28MAY26 38.00 P 0.24 0.24 0.24 0.08 +0.03 45 2 146 0
28MAY26 39.00 P 0.34 0.34 0.34 0.14 +0.05 45 15 25 +3
28MAY26 40.00 P 0.00 0.00 0.00 0.23 +0.08 45 0 226 0
28MAY26 41.00 P 0.62 0.62 0.61 0.38 +0.13 45 17 163 +15
28MAY26 42.00 P 0.00 0.00 0.00 0.58 +0.18 45 0 111 0
28MAY26 43.00 P 1.07 1.07 1.07 0.86 +0.25 45 15 205 0
28MAY26 44.00 P 1.51 1.51 1.43 1.21 +0.32 45 181 245 +88
28MAY26 45.00 P 0.00 0.00 0.00 1.58 +0.34 44 0 158 0
28MAY26 46.00 P 2.31 2.48 2.31 2.08 +0.40 43 37 70 0
28MAY26 47.00 P 0.00 0.00 0.00 2.65 +0.45 43 0 225 0
28MAY26 48.00 P 0.00 0.00 0.00 3.39 +0.60 44 0 152 0
28MAY26 49.00 P 0.00 0.00 0.00 4.13 +0.74 44 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.93 +0.81 44 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 7.12 +0.93 44 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 9.58 +1.15 52 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 11.96 +1.05 0 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 14.46 +1.06 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.07 +1.17 77 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.52 +1.12 78 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.06 +1.16 91 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.46 +1.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.06 +1.16 104 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.60 +1.20 115 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.99 +1.09 104 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.60 +1.20 126 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.07 +1.17 128 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.49 +1.09 119 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 5 0
29JUN26 32.00 P 0.19 0.19 0.19 0.04 +0.01 44 20 33 +20
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 +0.04 44 0 16 0
29JUN26 36.00 P 0.47 0.47 0.47 0.24 +0.06 44 30 31 +30
29JUN26 37.00 P 0.60 0.60 0.60 0.35 +0.08 44 40 40 +40
29JUN26 38.00 P 0.00 0.00 0.00 0.49 +0.11 44 0 66 0
29JUN26 39.00 P 0.90 0.90 0.90 0.67 +0.14 44 3 80 +3
29JUN26 40.00 P 0.00 0.00 0.00 0.88 +0.16 44 0 53 0
29JUN26 41.00 P 1.26 1.26 1.26 1.15 +0.21 44 10 87 +10
29JUN26 42.00 P 0.00 0.00 0.00 1.48 +0.27 45 0 45 0
29JUN26 43.00 P 0.00 0.00 0.00 1.85 +0.31 45 0 115 0
29JUN26 44.00 P 0.00 0.00 0.00 2.22 +0.30 44 0 169 0
29JUN26 45.00 P 2.45 2.93 2.45 2.67 +0.33 44 27 173 +10
29JUN26 46.00 P 3.51 3.51 3.21 3.17 +0.35 43 43 56 -30
29JUN26 47.00 P 4.10 4.10 4.10 3.73 +0.40 43 15 886 0
29JUN26 48.00 P 0.00 0.00 0.00 4.33 +0.44 43 0 280 0
29JUN26 49.00 P 0.00 0.00 0.00 5.07 +0.57 44 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 5.79 +0.68 44 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.74 +0.78 44 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 10.17 +1.26 51 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 12.39 +1.24 51 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.74 +1.28 53 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 17.18 +1.23 56 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 19.71 +1.30 62 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 22.24 +1.34 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.72 +1.32 73 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.22 +1.32 77 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.71 +1.31 81 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.20 +1.30 85 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.75 +1.35 91 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.20 +1.30 92 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.74 +1.34 98 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.04 +1.14 89 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.70 +1.30 103 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.23 +1.33 108 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.59 +0.08 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.76 +0.10 45 0 121 0
30JUL26 38.00 P 1.21 1.21 1.21 0.99 +0.14 45 15 76 +15
30JUL26 39.00 P 0.00 0.00 0.00 1.25 +0.17 46 0 95 0
30JUL26 40.00 P 0.00 0.00 0.00 1.53 +0.17 46 0 61 0
30JUL26 41.00 P 2.08 2.08 2.03 1.87 +0.22 46 30 181 +15
30JUL26 42.00 P 2.35 2.41 2.35 2.23 +0.24 46 45 122 +15
30JUL26 43.00 P 2.81 2.81 2.81 2.59 +0.22 45 15 60 0
30JUL26 44.00 P 3.36 3.36 3.30 3.03 +0.26 45 30 107 -15
30JUL26 45.00 P 3.86 3.86 3.86 3.49 +0.29 44 15 147 0
30JUL26 46.00 P 4.22 4.29 4.22 4.01 +0.33 44 30 238 0
30JUL26 47.00 P 0.00 0.00 0.00 4.63 +0.43 45 0 888 0
30JUL26 48.00 P 0.00 0.00 0.00 5.39 +0.63 47 0 186 0
30JUL26 49.00 P 0.00 0.00 0.00 6.06 +0.70 47 0 116 0
30JUL26 50.00 P 0.00 0.00 0.00 6.75 +0.75 47 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.65 +0.93 48 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 10.72 +1.05 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.93 +1.16 51 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.26 +1.26 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.66 +1.21 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.85 +1.09 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.30 +1.31 58 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.72 +1.30 59 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.31 +1.41 66 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.80 +1.40 69 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 1.03 +0.15 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.25 +0.12 47 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 1.53 +0.16 47 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 1.82 +0.17 47 0 15 0
28AUG26 40.00 P 2.41 2.41 2.41 2.17 +0.22 47 15 73 +15
28AUG26 41.00 P 2.60 2.60 2.60 2.53 +0.23 47 15 45 +15
28AUG26 42.00 P 0.00 0.00 0.00 2.93 +0.27 47 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 3.33 +0.23 47 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 3.77 +0.24 47 0 45 0
28AUG26 45.00 P 4.64 4.64 4.64 4.25 +0.28 46 10 40 +10
28AUG26 46.00 P 0.00 0.00 0.00 4.76 +0.30 46 0 15 0
28AUG26 47.00 P 5.54 5.54 5.54 5.40 +0.41 47 10 29 +10
28AUG26 48.00 P 0.00 0.00 0.00 6.15 +0.66 48 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 6.82 +0.71 49 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 7.50 +0.72 49 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 9.30 +1.03 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.24 +1.12 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.31 +1.22 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.54 +1.38 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.96 +1.51 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.35 +1.55 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.39 +0.08 47 1 1 +1
29SEP26 37.00 P 0.00 0.00 0.00 1.72 +0.16 48 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.01 +0.16 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.36 +0.21 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.72 +0.21 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.13 +0.26 48 1 19 +1
29SEP26 42.00 P 0.00 0.00 0.00 3.57 +0.29 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 4.02 +0.32 48 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.54 +0.42 48 0 0 0
29SEP26 45.00 P 5.23 5.23 5.23 5.06 +0.48 48 15 266 +15
29SEP26 46.00 P 0.00 0.00 0.00 5.62 +0.52 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 6.22 +0.60 49 0 717 0
29SEP26 48.00 P 6.87 6.87 6.87 6.82 +0.66 49 15 101 +15
29SEP26 49.00 P 0.00 0.00 0.00 7.48 +0.72 49 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 8.16 +0.76 49 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.94 +0.87 50 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 11.82 +0.92 50 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.86 +1.03 51 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 16.08 +1.12 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.32 +0.97 54 0 140 0
29SEP26 65.00 P 20.00 20.00 20.00 20.35 +0.60 52 1 17 +1
29SEP26 67.50 P 0.00 0.00 0.00 23.01 +0.94 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.43 +0.96 60 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.85 +1.01 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.97 +0.95 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.32 +1.14 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.87 +1.45 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.30 +1.40 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.80 +1.40 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.30 +1.40 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.81 +1.41 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.32 +1.42 73 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.42 +0.18 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.77 +0.23 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.14 +0.23 48 0 15 0
30DEC26 39.00 P 3.70 3.70 3.70 3.52 +0.24 48 15 50 0
30DEC26 40.00 P 0.00 0.00 0.00 3.96 +0.31 48 0 22 0
30DEC26 41.00 P 4.52 4.52 4.52 4.41 +0.35 48 15 32 +3
30DEC26 42.00 P 0.00 0.00 0.00 4.86 +0.38 48 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 5.38 +0.46 48 0 95 0
30DEC26 44.00 P 5.90 5.90 5.90 5.91 +0.53 48 15 60 0
30DEC26 45.00 P 6.52 6.52 6.42 6.44 +0.57 48 45 48 +30
30DEC26 46.00 P 0.00 0.00 0.00 7.01 +0.65 49 0 15 0
30DEC26 47.00 P 7.64 7.64 7.64 7.62 +0.71 49 15 84 +15
30DEC26 48.00 P 0.00 0.00 0.00 8.23 +0.75 49 0 92 0
30DEC26 49.00 P 8.75 8.75 8.75 8.86 +0.79 49 15 75 0
30DEC26 50.00 P 0.00 0.00 0.00 9.37 +0.68 48 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 11.09 +0.77 48 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 12.92 +0.83 48 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.82 +0.88 49 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 17.02 +1.32 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.24 +1.46 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.45 +1.44 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.70 +1.29 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.02 +1.05 55 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 28.36 +0.91 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.77 +0.95 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.20 +0.97 60 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 35.68 +1.04 62 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 38.11 +1.22 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.07 +1.06 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.30 +1.14 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.81 +1.34 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.32 +1.42 60 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.25 +0.22 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.56 +0.16 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.99 +0.21 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.28 +0.11 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.85 +0.27 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.29 +0.29 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.87 +0.44 48 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.41 +0.52 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.95 +0.58 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.47 +0.60 48 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.77 +0.39 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.62 +0.69 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.21 +0.71 48 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.85 +0.76 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.44 +0.74 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.01 +0.75 47 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.81 +0.82 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.67 +0.85 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.61 +0.90 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.64 +0.98 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.74 +1.06 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.97 +1.19 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.37 +1.39 51 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 28.86 +1.41 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.24 +1.42 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.60 +1.00 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.01 +0.96 57 0 2 0
TOTAL PUT 838 13,831 +350
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$ 39.34
28MAY26 25.00 C 0.00 0.00 0.00 14.40 +1.00 85 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.38 +0.98 62 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.39 +0.99 65 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.39 +0.98 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.40 +0.98 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.44 +1.00 61 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.45 +0.98 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.50 +0.98 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.53 +1.06 52 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.63 +0.87 51 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 4.78 +0.82 51 0 94 0
28MAY26 36.00 C 0.00 0.00 0.00 4.00 +0.77 51 0 196 0
28MAY26 37.00 C 1.90 1.90 1.90 3.28 +0.77 51 1 237 0
28MAY26 38.00 C 1.58 2.81 1.58 2.67 +0.63 52 198 322 +145
28MAY26 39.00 C 1.04 2.10 1.04 2.13 +0.59 52 143 209 +103
28MAY26 40.00 C 0.75 1.70 0.65 1.66 +0.44 52 102 822 +1
28MAY26 41.00 C 0.57 1.42 0.44 1.28 +0.43 52 89 222 +31
28MAY26 42.00 C 0.68 1.07 0.63 0.96 +0.31 52 99 297 +2
28MAY26 43.00 C 0.30 0.68 0.28 0.68 +0.22 51 33 142 +11
28MAY26 44.00 C 0.20 0.20 0.20 0.49 +0.17 51 1 161 -1
28MAY26 45.00 C 0.11 0.40 0.11 0.36 +0.14 52 58 245 -3
28MAY26 46.00 C 0.23 0.23 0.23 0.25 +0.10 52 10 113 0
28MAY26 47.00 C 0.00 0.00 0.00 0.17 +0.07 51 0 208 0
28MAY26 48.00 C 0.11 0.11 0.11 0.12 +0.05 52 2 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 95 0
28MAY26 50.00 C 0.07 0.08 0.07 0.06 +0.03 53 8 223 -6
28MAY26 52.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 29.86 +0.98 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 29.62 +0.99 155 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.36 +0.98 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.89 +1.00 166 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.46 +1.07 189 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.87 +0.98 125 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.44 +1.05 170 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.87 +0.98 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.46 +1.07 163 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.93 +1.04 149 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.38 +0.99 114 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.88 +0.98 109 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.41 +1.01 126 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.96 +1.06 137 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.47 +1.07 134 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.95 +1.05 126 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.47 +1.07 126 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.89 +0.99 92 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 21.39 +0.99 88 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.89 +0.98 83 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 20.36 +0.95 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.89 +0.98 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.44 +1.03 96 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 18.51 +1.10 101 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.46 +1.05 87 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.40 +0.98 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.47 +1.05 76 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.51 +1.08 75 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.52 +1.08 70 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.46 +1.01 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.42 +0.94 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.51 +0.99 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.57 +1.03 53 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.67 +0.99 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.76 +0.94 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.88 +0.88 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 6.09 +0.85 50 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.35 +0.82 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.52 +0.61 47 0 195 0
29JUN26 37.00 C 2.82 3.80 2.58 3.91 +0.59 48 6 125 -3
29JUN26 38.00 C 2.07 3.60 2.07 3.50 +0.67 51 15 117 -11
29JUN26 39.00 C 2.27 2.88 2.27 2.99 +0.62 51 21 76 +15
29JUN26 40.00 C 1.46 2.60 1.46 2.58 +0.56 51 135 191 +130
29JUN26 41.00 C 2.10 2.10 2.10 2.18 +0.51 51 9 127 +4
29JUN26 42.00 C 1.76 1.87 1.75 1.78 +0.41 50 27 853 +15
29JUN26 43.00 C 1.50 1.50 1.50 1.52 +0.39 51 15 46 +12
29JUN26 44.00 C 0.75 1.45 0.58 1.26 +0.35 51 24 119 +15
29JUN26 45.00 C 0.60 1.18 0.60 1.03 +0.30 51 42 206 +14
29JUN26 46.00 C 0.81 1.01 0.81 0.86 +0.27 51 16 103 -4
29JUN26 47.00 C 0.00 0.00 0.00 0.69 +0.22 50 0 50 0
29JUN26 48.00 C 0.31 0.31 0.31 0.57 +0.19 51 15 32 +15
29JUN26 49.00 C 0.26 0.26 0.26 0.46 +0.17 51 24 104 +14
29JUN26 50.00 C 0.00 0.00 0.00 0.37 +0.14 50 0 117 0
29JUN26 52.50 C 0.00 0.00 0.00 0.21 +0.08 50 0 142 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 +0.05 50 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 +0.03 51 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 65.00 C 0.07 0.07 0.07 0.01 0.00 50 16 72 -16
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 14.62 +1.18 71 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.66 +1.20 69 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.56 +1.06 58 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.59 +1.04 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.72 +1.09 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.85 +1.10 55 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.91 +1.00 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.08 +0.91 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.31 +0.87 51 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.59 +0.84 51 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 5.89 +0.76 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.39 +0.72 52 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.56 +0.55 48 0 118 0
30JUL26 38.00 C 3.62 4.07 3.62 4.21 +0.65 51 30 97 +15
30JUL26 39.00 C 0.00 0.00 0.00 3.75 +0.59 51 0 35 0
30JUL26 40.00 C 0.00 0.00 0.00 3.35 +0.56 51 0 85 0
30JUL26 41.00 C 2.95 2.95 2.95 2.98 +0.54 52 15 41 +15
30JUL26 42.00 C 2.66 2.66 2.66 2.63 +0.50 52 3 48 +3
30JUL26 43.00 C 2.31 2.31 2.31 2.30 +0.46 52 15 63 0
30JUL26 44.00 C 0.00 0.00 0.00 2.02 +0.43 51 0 2 0
30JUL26 45.00 C 1.72 1.72 1.71 1.75 +0.37 51 25 180 +10
30JUL26 46.00 C 1.65 1.65 1.65 1.53 +0.35 51 15 81 -15
30JUL26 47.00 C 0.00 0.00 0.00 1.32 +0.33 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.15 +0.29 51 0 16 0
30JUL26 49.00 C 0.00 0.00 0.00 0.99 +0.25 51 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 11.77 +1.10 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.83 +0.97 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.94 +0.90 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.10 +0.82 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.32 +0.77 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.68 +0.80 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.04 +0.80 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.32 +0.77 49 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 5.76 +0.74 50 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 5.35 +0.74 51 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 4.83 +0.66 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.39 +0.59 51 0 30 0
28AUG26 40.00 C 4.06 4.06 4.06 4.01 +0.58 52 10 10 +10
28AUG26 41.00 C 0.00 0.00 0.00 3.64 +0.56 52 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.29 +0.55 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.94 +0.49 52 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.64 +0.47 52 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.37 +0.44 52 0 0 0
28AUG26 46.00 C 2.22 2.22 2.22 2.10 +0.39 51 15 15 +15
28AUG26 47.00 C 2.00 2.00 2.00 1.89 +0.39 51 15 15 +15
28AUG26 48.00 C 0.00 0.00 0.00 1.68 +0.38 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 23.51 +1.11 95 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 23.09 +1.19 98 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.54 +1.14 92 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.02 +1.12 87 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.50 +1.10 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.02 +1.11 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.51 +1.10 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.00 +1.09 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.58 +1.17 77 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.52 +1.10 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.60 +1.17 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.65 +1.20 66 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.56 +1.08 57 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.62 +1.08 56 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.66 +1.04 53 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.72 +0.97 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.87 +1.03 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 11.00 +0.91 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.29 +1.00 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.46 +0.97 50 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.87 +0.99 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.23 +1.07 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.43 +0.84 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.95 +0.91 50 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 6.24 +0.71 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.99 +0.86 52 0 69 0
29SEP26 38.00 C 4.24 4.24 4.24 5.39 +0.69 50 15 57 +15
29SEP26 39.00 C 0.00 0.00 0.00 4.95 +0.66 51 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 4.51 +0.60 50 0 76 0
29SEP26 41.00 C 0.00 0.00 0.00 4.13 +0.51 50 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 3.79 +0.52 51 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 3.48 +0.53 51 0 75 0
29SEP26 44.00 C 2.40 2.40 2.40 3.16 +0.48 51 1 25 -1
29SEP26 45.00 C 0.00 0.00 0.00 2.88 +0.47 51 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 2.61 +0.43 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.36 +0.39 51 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 2.15 +0.39 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.94 +0.35 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.75 +0.32 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.32 +0.26 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.02 +0.23 50 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.78 +0.18 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.59 +0.12 50 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.48 +0.14 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 +0.10 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 +0.08 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 +0.07 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.04 50 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 +0.03 50 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 17.62 +1.07 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.68 +1.02 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.74 +0.95 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.88 +0.91 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.05 +0.87 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.26 +0.85 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.48 +0.79 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.75 +0.76 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.03 +0.71 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.34 +0.65 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.70 +0.63 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.19 +0.68 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.61 +0.65 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.08 +0.65 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.55 +0.71 48 0 51 0
30DEC26 37.00 C 0.00 0.00 0.00 7.14 +0.85 49 0 24 0
30DEC26 38.00 C 6.04 6.04 6.04 6.63 +0.67 49 15 30 +10
30DEC26 39.00 C 5.64 5.64 5.64 6.20 +0.64 49 15 16 +15
30DEC26 40.00 C 5.27 5.27 5.27 5.81 +0.61 49 15 15 +15
30DEC26 41.00 C 0.00 0.00 0.00 5.45 +0.59 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.10 +0.55 49 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 4.81 +0.56 50 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.49 +0.53 49 0 30 0
30DEC26 45.00 C 3.33 3.33 3.33 4.22 +0.51 50 15 29 +15
30DEC26 46.00 C 0.00 0.00 0.00 3.95 +0.47 50 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 3.71 +0.57 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.50 +0.56 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.25 +0.51 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.04 +0.43 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.54 +0.45 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.13 +0.40 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.77 +0.33 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.49 +0.28 50 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.23 +0.25 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.04 +0.24 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.83 +0.16 50 0 12 0
30DEC26 70.00 C 0.82 0.82 0.82 0.70 +0.15 50 15 15 +5
30DEC26 72.50 C 0.00 0.00 0.00 0.58 +0.12 50 0 5 0
30DEC26 75.00 C 0.81 0.81 0.81 0.50 +0.12 50 35 48 +13
30MAR27 25.00 C 0.00 0.00 0.00 15.31 +0.75 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.55 +0.74 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.84 +0.71 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.13 +0.68 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.46 +0.66 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.85 +0.92 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.25 +0.68 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.66 +0.64 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.11 +0.63 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.59 +0.64 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.11 +0.65 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.64 +0.79 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 8.19 +0.64 48 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 7.76 +0.75 49 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 7.34 +0.71 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.91 +0.63 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 6.54 +0.60 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.29 +0.67 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.97 +0.66 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.67 +0.65 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.38 +0.63 50 0 0 0
30MAR27 46.00 C 5.05 5.05 5.05 5.08 +0.59 50 15 15 +15
30MAR27 47.00 C 0.00 0.00 0.00 4.81 +0.56 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.56 +0.54 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.32 +0.52 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.07 +0.57 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.53 +0.40 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.05 +0.45 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.65 +0.32 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.30 +0.38 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.98 +0.25 49 0 20 0
TOTAL CALL 1,393 14,313 +653
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 122 0
28MAY26 31.00 P 0.10 0.11 0.07 0.04 -0.02 52 57 272 +37
28MAY26 32.00 P 0.18 0.18 0.18 0.08 -0.03 52 12 158 +8
28MAY26 33.00 P 0.31 0.31 0.11 0.14 -0.06 51 4 300 +1
28MAY26 34.00 P 0.42 0.54 0.20 0.25 -0.08 52 35 292 +16
28MAY26 35.00 P 0.73 0.80 0.33 0.38 -0.15 51 75 327 -6
28MAY26 36.00 P 0.90 1.20 0.59 0.59 -0.21 51 16 198 -4
28MAY26 37.00 P 1.54 1.70 0.73 0.87 -0.28 51 46 229 +17
28MAY26 38.00 P 2.10 2.10 1.24 1.23 -0.39 50 26 234 +15
28MAY26 39.00 P 2.04 2.04 1.65 1.70 -0.43 51 27 153 +15
28MAY26 40.00 P 2.14 2.25 2.13 2.23 -0.55 51 33 210 +18
28MAY26 41.00 P 0.00 0.00 0.00 2.84 -0.62 51 0 33 0
28MAY26 42.00 P 0.00 0.00 0.00 3.54 -0.68 51 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 4.30 -0.89 51 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 5.11 -0.80 51 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 5.97 -0.97 52 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.07 -0.90 62 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 7.85 -0.81 56 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 8.76 -0.91 54 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.70 -0.95 51 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 10.69 -0.96 53 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 13.16 -0.99 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.66 -0.98 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.16 -0.98 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.67 -0.98 80 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.16 -0.98 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.67 -0.97 93 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.16 -0.99 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.66 -0.98 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.17 -0.97 110 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 35.66 -0.98 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 50 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 8 0
29JUN26 28.00 P 0.19 0.19 0.10 0.11 -0.02 50 12 108 -9
29JUN26 29.00 P 0.00 0.00 0.00 0.17 -0.03 50 0 11 0
29JUN26 30.00 P 0.34 0.40 0.23 0.26 -0.04 50 49 273 -14
29JUN26 31.00 P 0.00 0.00 0.00 0.37 -0.07 49 0 210 0
29JUN26 32.00 P 0.74 0.74 0.46 0.53 -0.09 50 11 122 -11
29JUN26 33.00 P 0.66 0.66 0.66 0.72 -0.12 49 10 92 -8
29JUN26 34.00 P 0.81 0.81 0.81 0.97 -0.15 49 20 194 +20
29JUN26 35.00 P 1.16 1.22 1.16 1.26 -0.18 49 8 188 -2
29JUN26 36.00 P 2.12 2.24 1.57 1.60 -0.24 49 32 149 +16
29JUN26 37.00 P 2.67 2.67 1.95 2.00 -0.29 49 40 336 +40
29JUN26 38.00 P 0.00 0.00 0.00 2.48 -0.34 49 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 3.02 -0.40 49 0 65 0
29JUN26 40.00 P 3.63 3.72 3.63 3.61 -0.45 50 215 177 -133
29JUN26 41.00 P 0.00 0.00 0.00 4.23 -0.67 50 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.07 -0.46 53 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 5.64 -0.66 50 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.37 -0.76 49 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.22 -0.69 51 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.00 -0.82 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.82 -0.89 49 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 9.70 -0.86 49 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.59 -0.89 48 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 11.48 -0.94 47 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 13.91 -0.92 51 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 16.31 -0.92 50 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 18.78 -1.03 53 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 21.12 -1.12 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 23.54 -1.13 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.14 -1.02 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.65 -1.00 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.02 -1.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.54 -1.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.05 -1.08 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.58 -1.04 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.10 -1.02 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.53 -1.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.07 -1.03 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.52 -1.08 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.08 -1.01 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.32 -0.04 50 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.43 -0.06 50 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.59 -0.07 50 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 0.77 -0.09 50 0 10 0
30JUL26 32.00 P 0.00 0.00 0.00 0.99 -0.12 50 0 10 0
30JUL26 33.00 P 0.00 0.00 0.00 1.25 -0.15 50 0 13 0
30JUL26 34.00 P 0.00 0.00 0.00 1.56 -0.17 50 0 50 0
30JUL26 35.00 P 0.00 0.00 0.00 1.89 -0.23 50 0 65 0
30JUL26 36.00 P 0.00 0.00 0.00 2.29 -0.24 49 0 101 0
30JUL26 37.00 P 0.00 0.00 0.00 2.71 -0.32 49 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 3.20 -0.38 49 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.76 -0.41 50 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 4.34 -0.44 50 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 4.98 -0.48 50 0 15 0
30JUL26 42.00 P 5.57 5.57 5.57 5.64 -0.54 50 15 15 +15
30JUL26 43.00 P 0.00 0.00 0.00 6.39 -0.51 51 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 6.97 -0.70 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.77 -0.71 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.53 -0.78 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.45 -0.70 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.14 -0.88 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.97 -0.93 48 0 0 0
28AUG26 28.00 P 0.67 0.67 0.67 0.54 -0.06 50 1 9 +1
28AUG26 29.00 P 0.00 0.00 0.00 0.70 -0.10 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.90 -0.08 50 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 1.12 -0.12 50 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.39 -0.12 50 0 3 0
28AUG26 33.00 P 2.08 2.08 1.96 1.69 -0.16 50 25 25 +25
28AUG26 34.00 P 1.88 1.88 1.88 2.02 -0.19 50 10 10 +10
28AUG26 35.00 P 2.82 2.82 2.82 2.40 -0.22 50 15 45 +15
28AUG26 36.00 P 0.00 0.00 0.00 2.81 -0.26 50 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 3.26 -0.33 49 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 3.75 -0.38 49 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 4.32 -0.38 50 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 4.91 -0.43 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.54 -0.45 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.20 -0.50 50 0 0 0
28AUG26 43.00 P 6.82 6.82 6.82 6.88 -0.55 50 15 15 +15
28AUG26 44.00 P 0.00 0.00 0.00 7.60 -0.58 51 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.30 -0.60 50 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.04 -0.65 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.92 -0.56 51 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.68 -0.65 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 51 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 -0.02 50 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.04 49 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 -0.03 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 -0.05 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 -0.07 49 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 -0.08 49 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 -0.11 49 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.43 -0.12 49 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.71 -0.16 49 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.05 -0.16 49 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 2.39 -0.21 49 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.80 -0.24 49 0 795 0
29SEP26 36.00 P 0.00 0.00 0.00 3.24 -0.30 49 0 37 0
29SEP26 37.00 P 0.00 0.00 0.00 3.75 -0.32 49 0 42 0
29SEP26 38.00 P 4.86 4.86 4.86 4.28 -0.31 49 15 31 0
29SEP26 39.00 P 0.00 0.00 0.00 4.83 -0.35 50 0 46 0
29SEP26 40.00 P 0.00 0.00 0.00 5.40 -0.41 49 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.02 -0.45 50 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.67 -0.48 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.35 -0.59 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.04 -0.50 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.73 -0.72 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.50 -0.55 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.25 -0.79 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.14 -0.70 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.82 -0.66 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.64 -0.91 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.85 -0.78 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.93 -0.83 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.29 -0.82 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.57 -0.88 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.95 -0.90 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.35 -0.93 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.74 -0.99 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.17 -1.02 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.57 -1.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.05 -1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.58 -1.05 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.10 -1.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.53 -1.08 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.07 -1.03 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.52 -1.08 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.08 -1.01 0 0 0 0
30DEC26 22.00 P 0.32 0.32 0.32 0.39 -0.03 50 5 274 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.02 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 -0.06 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.79 -0.06 49 0 15 0
30DEC26 26.00 P 0.96 0.96 0.96 0.96 -0.10 49 20 25 +20
30DEC26 27.00 P 0.00 0.00 0.00 1.18 -0.11 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 -0.15 49 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.69 -0.09 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.97 -0.12 49 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.30 -0.22 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.65 -0.26 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.06 -0.27 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.53 -0.26 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 3.98 -0.30 50 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 4.47 -0.32 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.00 -0.34 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.54 -0.34 50 0 15 0
30DEC26 39.00 P 6.97 6.97 6.97 6.15 -0.33 50 15 62 +15
30DEC26 40.00 P 0.00 0.00 0.00 6.75 -0.35 50 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 7.34 -0.41 50 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 7.99 -0.43 51 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 8.67 -0.52 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.32 -0.59 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 9.99 -0.65 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.67 -0.43 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.44 -0.40 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.18 -0.42 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.99 -0.69 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.76 -0.81 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.80 -0.83 51 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.99 -0.79 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.13 -0.50 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.23 -0.66 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.49 -0.72 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.85 -0.71 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.07 -0.88 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.47 -0.89 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.82 -0.97 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.24 -1.00 46 0 0 0
30MAR27 25.00 P 1.32 1.32 1.32 1.19 -0.12 48 1 70 0
30MAR27 26.00 P 0.00 0.00 0.00 1.41 -0.13 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.66 -0.18 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.95 -0.12 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.24 -0.16 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.59 -0.25 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.95 -0.18 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 -0.34 48 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 3.80 -0.20 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.25 -0.24 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.76 -0.24 49 0 1 0
30MAR27 36.00 P 5.78 5.78 5.78 5.25 -0.25 49 1 2 +1
30MAR27 37.00 P 0.00 0.00 0.00 5.84 -0.33 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.38 -0.37 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.97 -0.39 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.56 -0.42 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 -0.45 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.82 -0.47 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.48 -0.33 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.13 -0.36 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.86 -0.31 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.51 -0.57 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.28 -0.37 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.00 -0.40 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.83 -0.33 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.62 -0.31 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.59 -0.37 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.64 -0.38 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.77 -0.41 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.94 -0.42 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.14 -0.48 52 0 0 0
TOTAL PUT 866 14,255 +138
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$ 9.34
28MAY26 5.75 C 0.00 0.00 0.00 3.60 +0.35 79 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.36 +0.36 91 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.11 +0.36 84 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.86 +0.37 76 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.61 +0.37 69 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.37 +0.38 69 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.13 +0.37 67 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.88 +0.35 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.65 +0.32 59 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 1.43 +0.33 59 0 57 0
28MAY26 8.25 C 1.30 1.30 1.30 1.18 +0.27 50 2 17 -2
28MAY26 8.50 C 0.95 0.98 0.95 0.98 +0.25 51 7 123 -7
28MAY26 8.75 C 0.82 0.82 0.82 0.80 +0.21 51 1 123 -1
28MAY26 9.00 C 0.67 0.67 0.67 0.66 +0.21 54 8 296 0
28MAY26 9.25 C 0.48 0.59 0.48 0.50 +0.17 51 48 416 -12
28MAY26 9.50 C 0.45 0.49 0.34 0.38 +0.12 51 67 316 -7
28MAY26 9.75 C 0.26 0.40 0.26 0.30 +0.12 53 99 372 +62
28MAY26 10.00 C 0.30 0.30 0.21 0.22 +0.09 52 80 403 +31
28MAY26 10.50 C 0.10 0.13 0.10 0.11 +0.04 51 129 321 -10
28MAY26 11.00 C 0.06 0.10 0.06 0.06 +0.03 53 142 276 +65
28MAY26 11.50 C 0.03 0.03 0.03 0.03 +0.01 54 1 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.66 +0.41 80 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.40 +0.39 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.15 +0.37 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.91 +0.37 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.68 +0.37 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.43 +0.34 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.21 +0.34 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.02 +0.33 58 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.74 +0.24 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.53 +0.21 47 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 1.42 +0.30 55 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 1.21 +0.24 51 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.02 +0.18 48 0 75 0
29JUN26 9.00 C 0.00 0.00 0.00 0.91 +0.20 51 0 172 0
29JUN26 9.25 C 0.83 0.83 0.75 0.79 +0.19 52 10 256 -8
29JUN26 9.50 C 0.60 0.76 0.60 0.67 +0.16 51 3 717 +2
29JUN26 9.75 C 0.63 0.63 0.63 0.56 +0.14 51 1 251 0
29JUN26 10.00 C 0.44 0.46 0.44 0.48 +0.13 51 20 781 +14
29JUN26 10.50 C 0.31 0.38 0.31 0.34 +0.10 52 8 605 0
29JUN26 11.00 C 0.22 0.30 0.22 0.23 +0.07 51 58 1,823 +45
29JUN26 11.50 C 0.16 0.18 0.16 0.16 +0.05 52 30 727 +15
29JUN26 12.00 C 0.13 0.16 0.13 0.10 +0.03 51 50 68 +50
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.02 52 0 95 0
29JUN26 13.00 C 0.08 0.08 0.08 0.05 +0.02 53 5 49 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 3.68 +0.34 65 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.43 +0.32 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.21 +0.33 61 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.99 +0.33 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.76 +0.32 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.56 +0.33 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.29 +0.26 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.09 +0.25 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.94 +0.28 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.75 +0.26 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.57 +0.25 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.38 +0.22 51 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 1.24 +0.22 51 0 17 0
30JUL26 9.00 C 1.20 1.20 1.20 1.10 +0.21 51 15 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.98 +0.20 51 0 19 0
30JUL26 9.50 C 0.89 0.89 0.89 0.86 +0.18 51 5 80 +5
30JUL26 9.75 C 0.00 0.00 0.00 0.76 +0.16 51 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.66 +0.14 50 0 155 0
30JUL26 10.50 C 0.00 0.00 0.00 0.51 +0.11 51 0 90 0
30JUL26 11.00 C 0.00 0.00 0.00 0.39 +0.09 51 0 45 0
30JUL26 11.50 C 0.35 0.35 0.35 0.29 +0.07 51 10 13 +8
30JUL26 12.00 C 0.00 0.00 0.00 0.22 +0.06 51 0 102 0
30JUL26 12.50 C 0.16 0.20 0.16 0.16 +0.05 51 5 104 0
30JUL26 13.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 3.29 +0.35 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.08 +0.35 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.87 +0.34 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.62 +0.29 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.45 +0.32 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.24 +0.29 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.04 +0.25 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.90 +0.27 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.73 +0.26 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.57 +0.25 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.42 +0.23 53 0 18 0
28AUG26 9.00 C 0.00 0.00 0.00 1.29 +0.21 53 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 1.17 +0.20 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.06 +0.19 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.95 +0.17 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.86 +0.17 53 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.69 +0.14 52 0 0 0
28AUG26 11.00 C 0.64 0.64 0.64 0.56 +0.12 53 1 1 +1
28AUG26 11.50 C 0.44 0.44 0.44 0.45 +0.09 53 1 21 +1
28AUG26 12.00 C 0.00 0.00 0.00 0.36 - 53 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 0.28 - 53 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 3.78 +0.35 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.54 +0.32 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 +0.33 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.13 +0.32 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.93 +0.32 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.73 +0.31 56 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.54 +0.30 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.36 +0.29 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.18 +0.27 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.01 +0.25 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.86 +0.26 54 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.71 +0.25 53 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.57 +0.22 53 0 300 0
29SEP26 9.00 C 1.40 1.40 1.40 1.43 +0.22 52 20 2,220 -4
29SEP26 9.25 C 0.00 0.00 0.00 1.30 +0.20 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 1.20 +0.21 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 +0.17 51 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 +0.19 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 +0.16 52 0 46 0
29SEP26 11.00 C 0.67 0.67 0.67 0.68 +0.12 52 2 193 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 +0.11 52 0 172 0
29SEP26 12.00 C 0.50 0.51 0.50 0.47 +0.11 52 30 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 +0.10 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.08 52 0 50 0
29SEP26 13.50 C 0.30 0.30 0.27 0.26 +0.06 52 6 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.05 52 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.04 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.03 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.02 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.02 52 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.94 +0.34 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.72 +0.31 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.54 +0.32 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.35 +0.32 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.16 +0.31 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.98 +0.30 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.80 +0.28 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.64 +0.28 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.48 +0.27 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.33 +0.26 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.18 +0.26 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.04 +0.25 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.91 +0.23 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.79 +0.24 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.67 +0.22 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 +0.22 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.45 +0.21 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.35 +0.18 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.18 +0.17 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.03 +0.14 51 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 +0.13 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 +0.15 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 +0.13 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 +0.12 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.11 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 +0.09 52 0 0 0
30DEC26 14.50 C 0.41 0.42 0.41 0.39 +0.08 52 2 2 +2
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.07 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.05 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.06 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.05 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.03 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.04 52 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.03 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.11 +0.33 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.92 +0.32 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.74 +0.32 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.56 +0.31 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.38 +0.30 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.22 +0.30 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.05 +0.28 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.90 +0.27 55 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.75 +0.27 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.61 +0.26 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.47 +0.25 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 +0.25 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 +0.24 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.09 +0.25 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.98 +0.21 53 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.87 +0.21 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 +0.20 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.67 +0.19 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.49 +0.17 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.36 +0.18 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.21 +0.15 52 0 0 0
30MAR27 12.00 C 1.08 1.09 1.08 1.06 +0.13 51 5 14 +2
30MAR27 12.50 C 0.00 0.00 0.00 0.96 +0.13 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.11 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 +0.10 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 +0.10 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 +0.09 52 0 2 0
TOTAL CALL 871 16,492 +257
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 446 0
28MAY26 7.50 P 0.04 0.04 0.04 0.02 -0.02 55 7 506 -6
28MAY26 7.75 P 0.05 0.05 0.05 0.03 -0.03 53 85 781 +37
28MAY26 8.00 P 0.08 0.09 0.06 0.05 -0.05 52 27 267 -17
28MAY26 8.25 P 0.12 0.12 0.09 0.09 -0.07 53 73 281 -16
28MAY26 8.50 P 0.16 0.16 0.13 0.14 -0.10 53 3 491 -3
28MAY26 8.75 P 0.25 0.25 0.21 0.21 -0.12 53 8 334 +6
28MAY26 9.00 P 0.35 0.35 0.26 0.30 -0.15 53 33 209 +1
28MAY26 9.25 P 0.38 0.40 0.31 0.40 -0.19 51 78 92 +30
28MAY26 9.50 P 0.48 0.53 0.44 0.53 -0.22 51 32 58 +15
28MAY26 9.75 P 0.68 0.68 0.68 0.69 -0.24 52 2 75 0
28MAY26 10.00 P 0.00 0.00 0.00 0.85 -0.28 50 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.29 -0.27 57 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.71 -0.36 54 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.17 -0.38 49 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.66 -0.38 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.16 -0.38 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.67 -0.37 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.17 -0.37 79 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.66 -0.38 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.16 -0.38 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.68 -0.36 105 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.17 -0.37 103 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.68 -0.36 117 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.16 -0.38 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.67 -0.37 119 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.17 -0.37 124 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.68 -0.36 138 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.16 -0.38 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JUN26 6.00 P 0.03 0.03 0.03 0.01 0.00 56 10 26 +10
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.02 51 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.04 51 0 464 0
29JUN26 7.50 P 0.15 0.15 0.11 0.11 -0.04 52 60 180 -15
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.06 52 0 75 0
29JUN26 8.00 P 0.18 0.18 0.18 0.20 -0.08 52 7 75 -7
29JUN26 8.25 P 0.27 0.27 0.24 0.27 -0.10 52 3 97 0
29JUN26 8.50 P 0.38 0.38 0.31 0.35 -0.11 52 22 158 +7
29JUN26 8.75 P 0.00 0.00 0.00 0.44 -0.13 51 0 342 0
29JUN26 9.00 P 0.00 0.00 0.00 0.53 -0.16 50 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 0.65 -0.18 50 0 17 0
29JUN26 9.50 P 0.76 0.76 0.76 0.79 -0.19 51 10 620 +10
29JUN26 9.75 P 0.00 0.00 0.00 0.94 -0.21 51 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 -0.23 51 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.45 -0.28 50 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.87 -0.27 53 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.26 -0.32 49 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.77 -0.28 57 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.21 -0.34 54 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 -0.38 49 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.18 -0.37 57 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 4.66 -0.39 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.16 -0.39 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 5.69 -0.36 72 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.18 -0.37 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.69 -0.36 80 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.16 -0.39 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.67 -0.38 80 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.18 -0.37 87 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.68 -0.37 91 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.18 -0.37 94 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.67 -0.38 92 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.16 -0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.66 -0.39 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.71 -0.34 119 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.66 -0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.66 -0.39 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.67 -0.37 117 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.69 -0.35 132 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.66 -0.38 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.68 -0.36 136 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30JUL26 6.00 P 0.06 0.06 0.06 0.03 -0.01 53 25 154 +25
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.02 52 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.03 51 0 47 0
30JUL26 7.00 P 0.17 0.17 0.17 0.11 -0.04 51 1 31 +1
30JUL26 7.25 P 0.18 0.18 0.18 0.15 -0.05 51 15 60 +15
30JUL26 7.50 P 0.23 0.23 0.23 0.20 -0.06 51 15 17 +12
30JUL26 7.75 P 0.23 0.30 0.23 0.26 -0.07 51 33 129 +14
30JUL26 8.00 P 0.35 0.35 0.35 0.33 -0.09 51 5 178 +5
30JUL26 8.25 P 0.40 0.40 0.40 0.41 -0.11 51 2 114 +2
30JUL26 8.50 P 0.46 0.49 0.46 0.50 -0.12 51 4 153 +2
30JUL26 8.75 P 0.00 0.00 0.00 0.60 -0.14 51 0 0 0
30JUL26 9.00 P 0.64 0.64 0.64 0.70 -0.16 50 2 2 +2
30JUL26 9.25 P 0.00 0.00 0.00 0.83 -0.17 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.97 -0.19 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.11 -0.20 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.27 -0.21 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.62 -0.24 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.01 -0.24 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.40 -0.26 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.80 -0.30 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.26 -0.31 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.71 -0.34 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 -0.02 54 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.11 -0.04 52 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.15 -0.04 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.25 -0.07 53 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.31 -0.08 53 0 29 0
28AUG26 7.75 P 0.00 0.00 0.00 0.39 -0.09 53 0 30 0
28AUG26 8.00 P 0.48 0.48 0.48 0.47 -0.09 53 30 45 +30
28AUG26 8.25 P 0.00 0.00 0.00 0.56 -0.10 53 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 0.65 -0.13 52 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.76 -0.13 53 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.87 -0.15 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.99 -0.17 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.13 -0.18 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.28 -0.19 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.43 -0.21 52 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.79 -0.20 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.15 -0.23 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.52 -0.27 52 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.93 - 52 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 3.34 - 51 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.03 53 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.03 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.05 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.05 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.06 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.07 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 -0.09 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.09 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.67 -0.09 53 0 2,638 0
29SEP26 8.50 P 0.77 0.77 0.77 0.78 -0.10 53 50 1,000 +50
29SEP26 8.75 P 0.00 0.00 0.00 0.88 -0.12 52 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 -0.12 52 0 200 0
29SEP26 9.25 P 1.07 1.07 1.07 1.11 -0.15 51 1 219 0
29SEP26 9.50 P 1.25 1.25 1.25 1.25 -0.16 51 2 17 +2
29SEP26 9.75 P 0.00 0.00 0.00 1.40 -0.19 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.55 -0.19 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 -0.23 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.25 -0.22 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 -0.23 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 -0.26 51 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.42 -0.28 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.29 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 -0.31 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.74 -0.32 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.21 -0.34 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.69 -0.36 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.18 -0.37 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.69 -0.36 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.17 -0.38 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.67 -0.38 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.18 -0.37 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.68 -0.37 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.18 -0.37 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.67 -0.38 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.16 -0.39 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.67 -0.38 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.71 -0.34 78 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.66 -0.38 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.66 -0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.67 -0.37 79 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.04 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.05 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.05 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 -0.06 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.07 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.08 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.08 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.08 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.09 52 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.11 51 0 8 0
30DEC26 8.50 P 1.04 1.05 1.04 1.04 -0.10 52 100 351 +100
30DEC26 8.75 P 0.00 0.00 0.00 1.14 -0.14 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 -0.13 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 -0.15 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.15 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 -0.17 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 -0.17 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.16 -0.20 50 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 -0.21 51 0 27 0
30DEC26 11.50 P 2.70 2.70 2.70 2.88 -0.14 51 1 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 -0.23 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 -0.26 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.07 -0.24 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 -0.26 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 -0.29 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.33 -0.31 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.78 -0.32 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.25 -0.32 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.72 -0.33 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.20 -0.35 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.67 -0.38 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.18 -0.37 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.68 -0.37 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.18 -0.37 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.67 -0.38 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.16 -0.39 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.67 -0.38 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.71 -0.34 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.66 -0.38 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 -0.04 52 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.41 -0.05 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 -0.05 53 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 -0.05 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.07 53 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 -0.07 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 -0.07 53 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 -0.10 53 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.11 52 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.12 52 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.12 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 -0.12 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 -0.12 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 -0.13 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.80 -0.10 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.94 -0.12 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 -0.17 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.41 -0.17 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.75 -0.18 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.09 -0.21 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.47 -0.22 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 3.86 -0.23 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.25 -0.23 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.64 -0.25 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.07 -0.25 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.49 -0.26 49 0 0 0
TOTAL PUT 746 16,673 +312
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$ 7.45
28MAY26 5.00 C 0.00 0.00 0.00 2.46 -0.07 71 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.22 -0.05 78 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.96 -0.06 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.72 -0.05 60 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.46 -0.06 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.21 -0.07 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 -0.05 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.71 -0.05 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.27 -0.05 20 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 -0.04 19 0 29 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 -0.02 21 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 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
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.66 -0.05 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 -0.06 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.46 -0.07 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 -0.05 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.97 -0.05 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 -0.03 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.49 -0.03 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.04 41 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 -0.05 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.05 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.04 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.04 20 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.02 20 0 411 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 12 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 1 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 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.48 -0.06 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.23 -0.06 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.98 -0.05 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.74 -0.04 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.49 -0.04 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.24 -0.05 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.72 -0.05 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.02 18 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.23 -0.06 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.98 -0.05 44 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.74 -0.04 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.49 -0.04 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.24 -0.06 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 -0.05 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.73 -0.05 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.36 -0.06 19 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 -0.05 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 -0.05 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 -0.06 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.06 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 -0.05 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 -0.04 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 -0.04 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 -0.06 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.05 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.04 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.03 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 -0.06 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 -0.06 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 -0.05 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 -0.04 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.49 -0.04 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.05 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.05 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.04 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 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 2.48 -0.06 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.23 -0.06 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.98 -0.05 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.74 -0.04 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.04 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 -0.06 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 -0.05 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.04 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.04 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 -0.03 18 0 45 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 18 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 23 0 0 0
TOTAL CALL 0 1,981 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 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 26 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 62 0
28MAY26 7.25 P 0.06 0.06 0.06 0.06 0.00 20 50 65 +50
28MAY26 7.50 P 0.00 0.00 0.00 0.15 +0.01 18 0 459 0
28MAY26 7.75 P 0.00 0.00 0.00 0.33 +0.03 19 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.55 +0.04 0 0 119 0
28MAY26 8.25 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.56 +0.06 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.56 +0.06 85 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.55 +0.05 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 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 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 0.09 0.09 0.09 0.10 +0.01 20 100 117 +98
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.02 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.33 +0.03 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.04 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 +0.04 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.96 +0.04 17 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.05 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 +0.05 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.69 +0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 +0.01 19 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 107 0
30JUL26 7.25 P 0.00 0.00 0.00 0.23 +0.02 18 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.36 +0.03 18 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.54 +0.04 18 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.75 +0.05 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.97 +0.04 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.21 +0.05 18 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.46 +0.05 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28AUG26 7.00 P 0.16 0.16 0.16 0.17 +0.01 19 6 87 +6
28AUG26 7.25 P 0.00 0.00 0.00 0.28 +0.02 19 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.78 +0.04 20 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.99 +0.04 19 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.21 +0.04 16 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.46 +0.05 19 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.01 22 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.03 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.04 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.04 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.05 27 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.05 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 +0.05 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.05 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.06 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.78 +0.05 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 +0.03 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.76 +0.03 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.25 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.75 +0.04 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 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 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 0.00 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.01 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.01 20 0 1 0
30DEC26 7.75 P 0.74 0.74 0.72 0.70 +0.02 20 5 5 +5
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 +0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 +0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.05 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.05 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 +0.05 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 +0.05 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.05 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.27 +0.03 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.76 +0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.26 +0.03 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.75 +0.04 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 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 +0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 +0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.04 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 +0.04 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 +0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 +0.05 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 +0.05 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.05 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.27 +0.03 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.76 +0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.26 +0.03 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.75 +0.04 39 0 0 0
TOTAL PUT 161 3,301 +159
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$ 25.28
28MAY26 16.50 C 0.00 0.00 0.00 8.85 +0.84 94 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.28 +0.77 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.78 +0.76 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.34 +0.81 74 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.80 +0.80 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.32 +0.78 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.85 +0.80 61 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.35 +0.79 55 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.36 +0.73 47 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 3.44 +0.68 47 0 75 0
28MAY26 23.00 C 2.30 2.65 2.30 2.60 +0.60 47 31 411 0
28MAY26 24.00 C 1.80 2.00 1.75 1.93 +0.58 50 12 488 -9
28MAY26 25.00 C 1.37 1.50 1.20 1.27 +0.37 47 100 318 +10
28MAY26 26.00 C 0.75 1.00 0.75 0.84 +0.28 48 192 476 +152
28MAY26 27.00 C 0.49 0.63 0.49 0.52 +0.19 48 76 546 +23
28MAY26 28.00 C 0.30 0.42 0.30 0.30 +0.12 47 60 820 +53
28MAY26 29.00 C 0.21 0.21 0.21 0.16 +0.06 47 4 128 0
28MAY26 30.00 C 0.16 0.16 0.16 0.09 +0.04 48 2 176 +2
28MAY26 31.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 244 0
28MAY26 32.00 C 0.07 0.07 0.07 0.02 +0.01 47 45 101 -14
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
28MAY26 34.00 C 0.02 0.02 0.02 0.01 0.00 52 4 287 +4
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 8.85 +0.81 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.34 +0.78 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.86 +0.80 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.41 +0.85 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.87 +0.79 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.39 +0.77 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.91 +0.77 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.51 +0.82 52 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.57 +0.74 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.68 +0.63 43 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.94 +0.56 43 0 54 0
29JUN26 24.00 C 0.00 0.00 0.00 2.30 +0.53 43 0 332 0
29JUN26 25.00 C 1.80 1.80 1.69 1.77 +0.42 43 32 484 -10
29JUN26 26.00 C 1.20 1.20 1.20 1.30 +0.30 43 18 259 0
29JUN26 27.00 C 1.03 1.03 1.03 0.96 +0.24 43 1 477 +1
29JUN26 28.00 C 0.79 0.82 0.79 0.71 +0.21 43 18 506 +3
29JUN26 29.00 C 0.64 0.64 0.57 0.50 +0.16 43 110 380 -45
29JUN26 30.00 C 0.46 0.46 0.46 0.35 +0.12 43 15 451 0
29JUN26 31.00 C 0.34 0.34 0.34 0.24 +0.09 43 1 1,648 +1
29JUN26 32.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 130 0
29JUN26 34.00 C 0.16 0.16 0.16 0.07 +0.03 44 8 55 -8
29JUN26 35.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 48 0
29JUN26 36.00 C 0.08 0.08 0.08 0.03 +0.01 44 104 219 +104
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 8.91 +0.85 57 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.44 +0.83 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.91 +0.78 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.54 +0.87 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.02 +0.78 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.61 +0.83 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.11 +0.76 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.71 +0.77 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.86 +0.81 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.98 +0.60 42 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 3.30 +0.52 42 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.69 +0.48 42 0 33 0
30JUL26 25.00 C 2.30 2.31 2.10 2.19 +0.43 42 66 237 +9
30JUL26 26.00 C 1.83 1.99 1.66 1.74 +0.35 42 23 182 -21
30JUL26 27.00 C 1.38 1.38 1.29 1.38 +0.28 42 65 257 +65
30JUL26 28.00 C 1.21 1.21 1.03 1.09 +0.25 43 134 312 +114
30JUL26 29.00 C 0.91 0.91 0.81 0.85 +0.22 43 46 106 +30
30JUL26 30.00 C 0.80 0.80 0.73 0.64 +0.17 43 25 176 0
30JUL26 31.00 C 0.55 0.56 0.55 0.48 +0.13 43 30 31 +19
30JUL26 32.00 C 0.00 0.00 0.00 0.36 +0.10 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.27 +0.08 42 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.20 +0.06 43 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 8.55 +0.89 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.09 +0.88 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.62 +0.85 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.16 +0.84 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.74 +0.86 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.31 +0.83 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.90 +0.81 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.12 +0.77 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.36 +0.69 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.65 +0.49 43 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 3.11 +0.50 44 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 2.59 +0.44 43 0 45 0
28AUG26 26.00 C 2.26 2.26 2.26 2.15 +0.38 43 15 30 0
28AUG26 27.00 C 1.97 1.97 1.93 1.77 +0.31 43 45 63 +45
28AUG26 28.00 C 1.42 1.60 1.42 1.47 +0.29 44 45 106 +15
28AUG26 29.00 C 1.23 1.36 1.16 1.20 +0.25 44 77 123 +62
28AUG26 30.00 C 1.04 1.07 1.02 0.97 +0.21 44 62 122 +62
28AUG26 31.00 C 0.84 0.89 0.84 0.78 +0.19 44 60 60 +30
28AUG26 32.00 C 0.73 0.73 0.73 0.62 +0.15 44 15 15 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.50 - 44 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 9.14 +0.93 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.66 +0.78 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.21 +0.78 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.76 +0.82 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.31 +0.74 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.89 +0.71 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.49 +0.70 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.09 +0.73 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.34 +0.75 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.61 +0.65 43 0 20 0
29SEP26 23.00 C 3.80 3.80 3.80 4.01 +0.63 44 1 61 0
29SEP26 24.00 C 0.00 0.00 0.00 3.40 +0.48 43 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 2.90 +0.44 43 0 301 0
29SEP26 26.00 C 2.45 2.45 2.45 2.46 +0.39 43 3 458 0
29SEP26 27.00 C 2.07 2.07 2.07 2.08 +0.34 43 6 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.76 +0.29 43 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.49 +0.27 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.24 +0.24 43 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.02 +0.19 43 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.85 +0.18 43 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 +0.14 43 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.57 +0.13 43 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 +0.10 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 +0.09 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 +0.07 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.25 +0.06 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 +0.05 43 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 2 0
29SEP26 45.00 C 0.16 0.16 0.16 0.06 +0.02 43 10 26 0
29SEP26 46.00 C 0.16 0.16 0.16 0.05 +0.02 43 10 10 +10
30DEC26 16.50 C 0.00 0.00 0.00 9.44 +0.76 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.04 +0.77 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.59 +0.72 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.19 +0.72 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.79 +0.70 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.41 +0.69 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.98 +0.70 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.63 +0.73 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.94 +0.66 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.31 +0.64 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.72 +0.57 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.18 +0.58 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.73 +0.49 43 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 3.27 +0.42 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.88 +0.39 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.55 +0.36 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.25 +0.32 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.98 +0.31 43 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.72 +0.26 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.51 +0.25 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 +0.21 43 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 1.15 +0.21 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.99 +0.17 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.86 +0.15 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.75 +0.14 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.64 +0.11 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 +0.11 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.49 +0.10 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 +0.08 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 +0.09 42 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 9.83 +0.77 48 0 0 0
30MAR27 17.00 C 9.26 9.26 9.26 9.38 +0.71 46 1 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.99 +0.71 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.61 +0.70 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.24 +0.69 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.83 +0.63 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.48 +0.62 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.15 +0.62 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.49 +0.58 43 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.89 +0.60 43 0 30 0
30MAR27 23.00 C 0.00 0.00 0.00 5.33 +0.53 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.81 +0.50 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.33 +0.46 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.93 +0.46 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.51 +0.40 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.23 +0.43 43 0 0 0
30MAR27 29.00 C 2.80 2.80 2.80 2.89 +0.37 42 5 5 +5
30MAR27 30.00 C 0.00 0.00 0.00 2.61 +0.36 43 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.34 +0.34 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.09 +0.30 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.88 +0.29 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.68 +0.26 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 +0.23 42 0 10 0
TOTAL CALL 1,577 15,057 +727
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 176 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 186 0
28MAY26 21.00 P 0.11 0.11 0.11 0.05 -0.05 47 7 188 -7
28MAY26 22.00 P 0.16 0.18 0.13 0.13 -0.11 47 17 526 -2
28MAY26 23.00 P 0.29 0.32 0.27 0.30 -0.17 48 19 255 +11
28MAY26 24.00 P 0.50 0.57 0.46 0.56 -0.27 47 26 629 -1
28MAY26 25.00 P 0.98 0.99 0.90 0.97 -0.38 47 4 210 0
28MAY26 26.00 P 1.37 1.42 1.37 1.47 -0.54 45 20 155 -3
28MAY26 27.00 P 0.00 0.00 0.00 2.19 -0.60 47 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 2.98 -0.66 47 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 3.85 -0.85 47 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 4.82 -0.80 52 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 5.80 -0.80 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.72 -0.81 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.72 -0.80 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.72 -0.80 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.72 -0.80 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.72 -0.80 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.72 -0.80 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.72 -0.80 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.72 -0.80 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 14.75 -0.77 96 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 7 0
29JUN26 18.00 P 0.06 0.06 0.06 0.03 -0.01 44 6 44 +6
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 46 0
29JUN26 19.00 P 0.11 0.11 0.10 0.06 -0.04 43 5 41 +5
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.05 43 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.06 43 0 177 0
29JUN26 21.00 P 0.25 0.25 0.25 0.25 -0.11 43 3 124 -3
29JUN26 22.00 P 0.00 0.00 0.00 0.44 -0.17 43 0 457 0
29JUN26 23.00 P 0.69 0.73 0.63 0.71 -0.22 43 126 603 -2
29JUN26 24.00 P 1.10 1.10 1.10 1.06 -0.30 43 18 1,182 -7
29JUN26 25.00 P 1.39 1.50 1.39 1.51 -0.39 43 23 420 +13
29JUN26 26.00 P 0.00 0.00 0.00 2.10 -0.50 44 2 113 +2
29JUN26 27.00 P 0.00 0.00 0.00 2.73 -0.51 43 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.46 -0.62 43 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 4.25 -0.69 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.14 -0.69 44 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 6.04 -0.72 45 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 6.95 -0.74 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 7.90 -0.75 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 8.84 -0.79 43 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 9.81 -0.80 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.74 -0.84 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.78 -0.84 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.78 -0.80 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.78 -0.83 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.77 -0.80 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.78 -0.79 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.78 -0.82 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.76 -0.79 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.77 -0.79 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.77 -0.79 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.77 -0.82 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.76 -0.81 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.76 -0.79 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.76 -0.79 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.76 -0.79 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 10 0
30JUL26 18.00 P 0.13 0.14 0.13 0.09 -0.03 43 14 31 +14
30JUL26 18.50 P 0.00 0.00 0.00 0.12 -0.05 42 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.22 -0.08 43 0 17 0
30JUL26 20.00 P 0.34 0.34 0.34 0.29 -0.09 43 8 47 0
30JUL26 21.00 P 0.51 0.51 0.51 0.47 -0.14 43 20 23 -20
30JUL26 22.00 P 0.77 0.77 0.76 0.72 -0.18 43 60 189 0
30JUL26 23.00 P 0.94 0.94 0.93 1.02 -0.24 42 22 382 -15
30JUL26 24.00 P 1.37 1.47 1.37 1.41 -0.30 42 21 251 -20
30JUL26 25.00 P 1.85 1.95 1.72 1.88 -0.38 42 48 35 +17
30JUL26 26.00 P 2.28 2.28 2.28 2.43 -0.46 42 15 15 +15
30JUL26 27.00 P 0.00 0.00 0.00 3.09 -0.53 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 3.78 -0.62 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.56 -0.67 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.37 -0.71 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.21 -0.67 43 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.06 -0.73 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.94 -0.79 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.90 -0.77 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.18 -0.06 43 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.24 -0.07 43 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.31 -0.07 44 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.39 -0.09 44 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 0.48 -0.11 44 0 105 0
28AUG26 21.00 P 0.73 0.73 0.73 0.71 -0.15 44 4 6 +4
28AUG26 22.00 P 1.00 1.00 1.00 0.99 -0.21 43 40 40 +40
28AUG26 23.00 P 0.00 0.00 0.00 1.33 -0.25 43 0 0 0
28AUG26 24.00 P 1.73 1.73 1.73 1.74 -0.31 43 2 2 0
28AUG26 25.00 P 0.00 0.00 0.00 2.23 -0.36 43 0 0 0
28AUG26 26.00 P 2.67 2.67 2.65 2.77 -0.44 42 8 8 +8
28AUG26 27.00 P 0.00 0.00 0.00 3.40 -0.51 43 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.12 -0.54 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.83 -0.63 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.66 -0.63 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.47 -0.67 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.32 -0.71 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.19 - 44 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.04 43 0 3 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.05 43 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 -0.06 43 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.07 43 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.35 -0.08 43 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 -0.10 43 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 -0.11 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.64 -0.13 43 0 72 0
29SEP26 21.00 P 0.93 0.93 0.93 0.90 -0.17 43 1 37 -1
29SEP26 22.00 P 0.00 0.00 0.00 1.22 -0.20 43 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 1.59 -0.23 43 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 2.01 -0.31 43 0 130 0
29SEP26 25.00 P 2.75 2.75 2.75 2.50 -0.35 42 1 147 0
29SEP26 26.00 P 0.00 0.00 0.00 3.05 -0.41 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.68 -0.48 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.38 -0.52 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.10 -0.55 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.87 -0.61 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 6.66 -0.60 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.49 -0.66 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.36 -0.64 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.23 -0.70 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.08 -0.77 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.00 -0.80 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 11.93 -0.82 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.84 -0.81 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.79 -0.93 33 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 14.78 -0.83 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.80 -0.84 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.78 -0.88 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.77 -0.82 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.77 -0.81 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.77 -0.88 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.77 -0.82 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.07 42 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.07 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 -0.08 42 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.10 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.69 -0.11 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.80 -0.14 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.94 -0.14 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.08 -0.15 42 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.40 -0.17 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 1.77 -0.18 43 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 2.16 -0.24 42 0 47 0
30DEC26 24.00 P 2.57 2.57 2.57 2.61 -0.29 42 15 46 +15
30DEC26 25.00 P 0.00 0.00 0.00 3.12 -0.32 42 0 89 0
30DEC26 26.00 P 3.62 3.66 3.62 3.67 -0.37 42 30 46 +23
30DEC26 27.00 P 0.00 0.00 0.00 4.27 -0.43 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 4.93 -0.47 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.65 -0.51 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 6.38 -0.54 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.14 -0.59 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.94 -0.59 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.76 -0.62 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.59 -0.64 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.45 -0.66 42 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 11.32 -0.69 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.17 -0.75 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.08 -0.78 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.99 -0.81 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.93 -0.85 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.87 -0.87 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.80 -0.90 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.08 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 -0.09 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 -0.10 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.00 -0.11 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 -0.12 42 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.29 -0.13 42 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.45 -0.14 42 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.77 -0.17 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.16 -0.18 42 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.59 -0.20 42 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.06 -0.25 41 0 7 0
30MAR27 25.00 P 0.00 0.00 0.00 3.53 -0.32 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.14 -0.31 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.75 -0.35 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.37 -0.41 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.05 -0.50 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.77 -0.53 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.51 -0.56 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.27 -0.53 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.06 -0.59 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.88 -0.61 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.70 -0.64 41 0 0 0
TOTAL PUT 585 11,180 +92
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$ 52.95
08MAY26 33.00 C 0.00 0.00 0.00 19.95 +4.55 0 0 0 -200
08MAY26 34.00 C 0.00 0.00 0.00 18.95 +4.55 0 0 0 -100
08MAY26 35.00 C 0.00 0.00 0.00 17.95 +4.55 0 0 0 -2
08MAY26 36.00 C 0.00 0.00 0.00 16.95 +4.55 0 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 15.95 +4.55 0 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 14.95 +4.55 0 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 13.95 +4.55 0 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 12.95 +4.45 0 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 11.95 +4.55 0 0 0 -60
08MAY26 42.00 C 6.94 10.63 6.94 10.95 +4.55 0 4 0 -282
08MAY26 43.00 C 6.11 10.25 6.11 9.95 +4.55 0 4 0 -462
08MAY26 44.00 C 5.00 8.45 5.00 8.95 +4.54 0 38 0 -712
08MAY26 45.00 C 3.30 4.76 3.30 7.95 +4.52 0 108 0 -1,360
08MAY26 46.00 C 2.70 7.20 2.70 6.95 +4.45 0 533 0 -672
08MAY26 47.00 C 2.29 6.00 2.16 5.95 +4.34 0 13 0 -752
08MAY26 48.00 C 1.08 5.10 1.08 4.95 +3.99 0 502 1 -831
08MAY26 49.00 C 0.57 4.60 0.47 3.95 +3.37 0 796 0 -1,770
08MAY26 50.00 C 0.24 3.10 0.11 2.95 +2.61 0 2,152 0 -423
08MAY26 52.50 C 0.02 1.30 0.01 0.45 +0.35 0 5,357 10 -322
08MAY26 55.00 C 0.01 0.33 0.01 0.00 -0.04 0 4,956 1,720 +1,720
08MAY26 57.50 C 0.03 0.05 0.01 0.00 -0.02 0 1,002 732 +732
08MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
08MAY26 65.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
08MAY26 67.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
15MAY26 34.00 C 18.76 18.76 18.76 19.11 +4.64 176 50 50 +50
15MAY26 35.00 C 0.00 0.00 0.00 18.10 +4.55 164 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 17.13 +4.65 160 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 16.09 +4.61 143 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 15.09 +4.69 133 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 14.13 +4.55 131 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 13.09 +4.56 116 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 12.10 +4.50 109 0 0 0
15MAY26 42.00 C 0.00 0.00 0.00 11.11 +4.63 101 0 120 0
15MAY26 43.00 C 0.00 0.00 0.00 10.18 +4.64 102 0 219 0
15MAY26 44.00 C 8.60 8.60 8.60 9.31 +4.70 105 20 73 -18
15MAY26 45.00 C 8.00 8.00 8.00 8.12 +4.31 77 1 150 -1
15MAY26 46.00 C 3.58 3.70 3.58 7.20 +4.16 76 28 252 +28
15MAY26 47.00 C 2.82 5.80 2.82 6.51 +4.20 88 15 152 -3
15MAY26 48.00 C 2.10 3.43 2.10 5.66 +3.88 86 84 162 -19
15MAY26 49.00 C 1.60 5.20 1.54 4.57 +3.22 70 646 288 -210
15MAY26 50.00 C 1.20 4.33 1.15 4.00 +2.97 77 1,584 1,053 +492
15MAY26 52.50 C 0.60 2.90 0.57 2.53 +2.01 78 2,509 1,438 +913
15MAY26 55.00 C 0.28 1.75 0.28 1.57 +1.29 82 1,424 975 +496
15MAY26 57.50 C 0.18 1.05 0.16 0.94 +0.78 85 1,128 1,232 +875
15MAY26 60.00 C 0.11 0.70 0.11 0.58 +0.48 89 713 590 +539
15MAY26 62.50 C 0.26 0.45 0.25 0.36 - 93 1,067 1,064 -
15MAY26 65.00 C 0.30 0.30 0.30 0.22 - 97 2 2 -
15MAY26 67.50 C 0.20 0.20 0.15 0.14 - 100 41 41 -
28MAY26 21.00 C 32.27 32.27 31.77 32.09 +4.67 193 475 575 +275
28MAY26 22.00 C 30.96 31.07 30.88 31.07 +4.64 178 250 250 +250
28MAY26 23.00 C 0.00 0.00 0.00 30.11 +4.68 179 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 29.11 +4.67 171 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 28.11 +4.64 162 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 27.11 +4.65 154 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 26.11 +4.64 147 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 25.11 +4.67 139 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 24.12 +4.67 134 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 23.12 +4.68 127 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 22.12 +4.67 120 0 400 0
28MAY26 32.00 C 20.99 21.25 20.94 21.00 +4.52 75 276 276 +276
28MAY26 33.00 C 0.00 0.00 0.00 20.13 +4.65 109 0 0 0
28MAY26 34.00 C 16.94 19.31 16.84 19.11 +4.60 100 1,110 1,110 +1,110
28MAY26 35.00 C 0.00 0.00 0.00 18.16 +4.61 100 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 17.18 +4.64 97 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 16.20 +4.68 93 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 15.22 +4.66 88 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 14.26 +4.65 86 0 1 0
28MAY26 40.00 C 11.41 13.50 11.41 13.11 +4.46 66 132 206 -34
28MAY26 41.00 C 12.50 12.50 12.50 12.32 +4.69 78 1 145 0
28MAY26 42.00 C 7.90 7.90 7.90 11.33 +4.59 73 3 1,641 0
28MAY26 43.00 C 6.51 10.50 6.51 10.18 +4.27 57 21 808 -8
28MAY26 44.00 C 5.55 9.55 5.55 9.58 +4.60 72 219 1,367 -55
28MAY26 45.00 C 4.75 9.04 4.75 8.41 +3.97 59 325 2,540 -32
28MAY26 46.00 C 4.20 8.35 4.10 7.86 +4.14 69 121 3,061 +66
28MAY26 47.00 C 4.00 7.30 4.00 6.66 +3.51 56 39 1,315 -11
28MAY26 48.00 C 2.99 6.41 2.99 6.28 +3.60 67 929 1,076 +68
28MAY26 49.00 C 2.53 5.60 2.53 5.55 +3.33 66 714 1,445 +52
28MAY26 50.00 C 2.15 5.20 1.98 5.00 +3.15 68 2,983 3,055 +827
28MAY26 52.50 C 1.20 3.79 1.20 3.66 +2.46 68 2,824 1,603 +365
28MAY26 55.00 C 0.90 2.75 0.58 2.72 +1.93 71 6,162 4,377 +1,397
28MAY26 57.50 C 0.60 2.07 0.58 1.99 +1.48 74 3,700 2,041 -1,853
28MAY26 60.00 C 0.37 1.56 0.37 1.46 +1.13 76 2,750 4,057 +1,234
28MAY26 62.50 C 0.28 1.13 0.26 1.08 +0.86 78 2,121 2,439 +1,031
28MAY26 65.00 C 0.22 0.86 0.19 0.81 +0.66 81 990 2,041 +698
28MAY26 67.50 C 0.17 0.65 0.15 0.61 +0.50 83 201 965 +20
28MAY26 70.00 C 0.11 0.50 0.09 0.47 +0.39 86 171 667 +71
28MAY26 72.50 C 0.08 0.36 0.08 0.36 +0.30 88 92 482 +80
28MAY26 75.00 C 0.12 0.30 0.12 0.27 +0.23 89 151 337 +129
28MAY26 77.50 C 0.00 0.00 0.00 0.22 +0.19 92 0 229 0
28MAY26 80.00 C 0.13 0.18 0.11 0.18 +0.16 94 45 357 +35
28MAY26 82.50 C 0.10 0.10 0.10 0.15 +0.14 97 10 341 0
28MAY26 85.00 C 0.14 0.14 0.14 0.12 +0.11 99 2 95 +2
28MAY26 87.50 C 0.06 0.07 0.06 0.11 +0.10 102 72 170 +35
28MAY26 90.00 C 0.01 0.07 0.01 0.09 +0.08 104 199 433 +157
28MAY26 92.50 C 0.01 0.01 0.01 0.08 +0.07 107 1 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.07 +0.06 109 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.06 +0.05 111 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 +0.04 112 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 +0.03 113 0 6 0
28MAY26 105.00 C 0.01 0.01 0.01 0.03 +0.02 112 80 82 +70
29JUN26 21.00 C 0.00 0.00 0.00 32.18 +4.52 130 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 31.18 +4.52 123 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 30.19 +4.74 118 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 29.20 +4.75 113 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.19 +4.72 107 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.20 +4.74 102 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 26.21 +4.52 98 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.24 +4.75 96 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.25 +4.74 92 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.27 +4.74 88 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.29 +4.52 85 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.33 +4.54 83 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.35 +4.64 80 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.38 +4.55 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.40 +4.54 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.49 +4.58 73 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.47 +4.51 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.53 +4.58 66 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.61 +4.48 65 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.62 +4.46 61 0 316 0
29JUN26 41.00 C 0.00 0.00 0.00 12.71 +4.37 59 0 192 0
29JUN26 42.00 C 8.28 8.30 8.09 11.82 +4.49 58 7 285 0
29JUN26 43.00 C 7.56 9.00 7.56 10.96 +4.34 57 7 671 0
29JUN26 44.00 C 0.00 0.00 0.00 10.13 +4.00 56 0 582 0
29JUN26 45.00 C 6.02 9.50 6.02 9.29 +3.97 55 27 1,434 -3
29JUN26 46.00 C 5.11 8.50 5.01 8.29 +3.56 50 142 5,959 +42
29JUN26 47.00 C 5.00 8.00 4.54 7.49 +3.29 49 45 822 +26
29JUN26 48.00 C 3.92 7.25 3.92 7.24 +3.54 56 93 1,049 +27
29JUN26 49.00 C 3.66 6.60 3.51 6.65 +3.32 56 411 2,064 +295
29JUN26 50.00 C 3.08 6.26 3.08 6.07 +3.20 57 3,135 8,802 +2,065
29JUN26 52.50 C 2.32 4.95 2.26 4.82 +2.69 57 1,629 2,399 -46
29JUN26 55.00 C 1.82 3.90 1.70 3.83 +2.25 58 953 1,336 -23
29JUN26 57.50 C 1.30 3.00 1.23 3.03 +1.89 60 232 1,643 +44
29JUN26 60.00 C 0.91 2.46 0.91 2.41 +1.60 61 3,072 3,886 +1,412
29JUN26 62.50 C 0.74 2.00 0.74 1.92 +1.34 62 2,744 3,561 +845
29JUN26 65.00 C 0.57 1.58 0.57 1.53 +1.11 63 521 2,053 +106
29JUN26 67.50 C 0.50 1.32 0.50 1.23 +0.92 65 172 550 +81
29JUN26 70.00 C 0.36 1.07 0.36 0.99 +0.77 66 1,114 2,120 +487
29JUN26 72.50 C 0.75 0.75 0.75 0.81 +0.65 67 1 1,261 0
29JUN26 75.00 C 0.26 0.39 0.26 0.66 +0.54 68 296 12,126 -4
29JUN26 77.50 C 0.23 0.23 0.23 0.55 +0.45 70 30 1,104 0
29JUN26 80.00 C 0.19 0.42 0.19 0.46 +0.39 71 688 1,322 -306
29JUN26 82.50 C 0.00 0.00 0.00 0.38 +0.32 72 0 288 0
29JUN26 85.00 C 0.16 0.34 0.16 0.33 +0.28 73 418 1,561 -408
29JUN26 87.50 C 0.14 0.30 0.14 0.28 +0.24 75 400 2,904 -400
29JUN26 90.00 C 0.16 0.25 0.16 0.24 +0.21 76 316 3,102 +292
29JUN26 92.50 C 0.14 0.14 0.14 0.21 +0.19 77 4 1,248 +4
29JUN26 95.00 C 0.00 0.00 0.00 0.19 +0.18 79 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.17 +0.16 80 0 101 0
29JUN26 100.00 C 0.06 0.06 0.06 0.15 +0.14 81 6 909 +6
29JUN26 102.50 C 0.00 0.00 0.00 0.14 +0.13 83 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 +0.11 84 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.10 85 0 25 0
29JUN26 110.00 C 0.09 0.09 0.09 0.10 +0.09 86 2 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 +0.08 87 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 +0.07 88 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 +0.06 89 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 +0.05 89 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 +0.04 89 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 +0.03 88 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 +0.02 87 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 +0.01 86 0 167 0
30JUL26 21.00 C 0.00 0.00 0.00 32.19 +4.53 112 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 31.18 +4.52 105 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 30.20 +4.54 102 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 29.20 +4.53 97 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 28.21 +4.53 93 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 27.21 +4.53 89 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 26.22 +4.53 85 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 25.24 +4.55 82 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 24.25 +4.74 78 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 23.27 +4.55 75 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.29 +4.52 73 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.35 +4.56 72 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.41 +4.58 71 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.38 +4.50 66 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.41 +4.48 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.49 +4.50 62 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 16.52 +4.43 60 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 15.58 +4.39 58 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.67 +4.33 57 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 13.77 +4.26 56 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.90 +4.17 54 0 0 0
30JUL26 42.00 C 8.60 8.60 8.60 12.05 +4.07 54 2 206 0
30JUL26 43.00 C 0.00 0.00 0.00 11.24 +4.03 53 0 563 0
30JUL26 44.00 C 0.00 0.00 0.00 10.41 +3.85 52 0 557 0
30JUL26 45.00 C 8.50 9.60 8.50 9.61 +3.66 51 26 424 0
30JUL26 46.00 C 6.05 6.05 6.05 9.04 +3.64 53 7 707 -3
30JUL26 47.00 C 6.33 6.97 6.33 8.37 +3.62 53 6 776 -6
30JUL26 48.00 C 4.80 6.99 4.72 7.75 +3.44 52 111 5,440 -14
30JUL26 49.00 C 4.15 7.00 4.15 7.13 +3.20 52 378 1,855 +110
30JUL26 50.00 C 4.06 6.60 3.91 6.65 +3.10 53 440 580 +114
30JUL26 52.50 C 3.00 5.46 2.85 5.46 +2.71 54 280 2,050 +130
30JUL26 55.00 C 2.35 4.53 2.35 4.48 +2.31 54 532 5,209 +51
30JUL26 57.50 C 1.95 3.72 1.95 3.72 +2.03 56 280 2,195 +104
30JUL26 60.00 C 1.50 3.07 1.44 3.06 +1.74 56 96 4,524 +65
30JUL26 62.50 C 1.28 2.20 1.22 2.54 +1.51 57 582 1,015 +557
30JUL26 65.00 C 0.98 2.16 0.98 2.10 +1.30 58 241 388 +241
30JUL26 67.50 C 0.75 1.58 0.75 1.77 - 59 102 79 -
28AUG26 21.00 C 0.00 0.00 0.00 32.24 +4.58 104 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 31.45 +4.79 111 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 30.27 +4.61 96 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 29.22 +4.55 88 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 28.28 +4.60 87 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 27.30 +4.62 84 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 26.29 +4.60 80 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 25.24 +4.55 73 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 24.30 +4.66 72 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 23.36 +4.64 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.30 +4.50 65 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.35 +4.51 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.41 +4.50 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.43 +4.46 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.48 +4.41 58 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 17.58 +4.37 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 16.65 +4.32 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.84 +4.33 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.94 +4.22 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.26 +4.30 57 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 13.25 +4.01 53 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 12.46 +3.91 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 11.69 +3.80 52 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 11.05 +3.77 53 0 165 0
28AUG26 45.00 C 7.40 8.30 7.40 10.34 +3.70 53 25 239 +4
28AUG26 46.00 C 0.00 0.00 0.00 9.70 +3.46 53 0 177 0
28AUG26 47.00 C 0.00 0.00 0.00 9.04 +3.49 52 0 195 0
28AUG26 48.00 C 5.70 5.79 5.60 8.47 +3.36 52 13 76 +13
28AUG26 49.00 C 5.18 6.87 5.18 7.94 +3.24 53 70 152 +60
28AUG26 50.00 C 4.81 7.55 4.67 7.38 +3.05 52 314 339 +222
28AUG26 52.50 C 3.84 6.08 3.74 6.24 +2.72 53 334 300 +162
28AUG26 55.00 C 3.17 4.43 3.14 5.32 +2.44 54 340 765 +304
28AUG26 57.50 C 2.55 3.83 2.48 4.47 +2.10 54 393 513 +360
28AUG26 60.00 C 2.19 3.70 2.12 3.80 +1.87 55 447 442 +259
28AUG26 62.50 C 1.72 2.90 1.72 3.23 +1.63 56 69 166 +66
28AUG26 65.00 C 1.43 2.65 1.40 2.76 +1.45 56 692 588 +554
28AUG26 67.50 C 1.23 2.41 1.23 2.34 - 57 224 224 -
29SEP26 21.00 C 0.00 0.00 0.00 32.30 +4.64 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.45 +4.79 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.27 +4.61 86 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.24 +4.57 80 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.29 +4.61 79 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.30 +4.61 75 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.32 +4.61 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.38 +4.69 71 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.33 +4.66 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.36 +4.63 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.45 +4.65 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.47 +4.60 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.55 +4.59 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.63 +4.55 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.77 +4.48 58 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 17.88 +4.42 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.99 +4.33 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.12 +4.24 54 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 15.28 +4.15 54 0 0 0
29SEP26 40.00 C 12.28 12.28 12.28 14.49 +4.07 53 30 30 +30
29SEP26 41.00 C 0.00 0.00 0.00 13.70 +3.97 53 0 450 0
29SEP26 42.00 C 10.65 10.65 10.65 12.97 +3.88 52 20 809 0
29SEP26 43.00 C 0.00 0.00 0.00 12.19 +3.72 52 0 450 0
29SEP26 44.00 C 10.32 10.32 10.32 11.55 +3.81 52 4 773 -4
29SEP26 45.00 C 7.58 11.20 7.58 10.93 +3.89 52 17 1,873 -16
29SEP26 46.00 C 7.10 9.32 7.10 9.93 +3.26 48 310 407 -185
29SEP26 47.00 C 9.00 9.00 9.00 9.65 +3.23 51 4 7,114 -4
29SEP26 48.00 C 6.11 6.48 6.11 9.08 +3.30 51 92 212 +62
29SEP26 49.00 C 0.00 0.00 0.00 8.51 +3.15 51 0 320 0
29SEP26 50.00 C 5.15 8.05 5.15 8.05 +3.07 51 197 1,248 -131
29SEP26 52.50 C 4.65 6.90 4.65 6.90 +2.74 51 2,998 3,283 +2,742
29SEP26 55.00 C 4.10 5.50 4.10 5.95 +2.36 52 65 2,186 -57
29SEP26 57.50 C 3.73 5.34 3.73 5.14 +2.20 52 173 1,142 +113
29SEP26 60.00 C 2.76 4.60 2.74 4.40 +1.83 53 206 2,028 +84
29SEP26 62.50 C 2.37 3.97 2.37 3.78 +1.60 53 226 878 +143
29SEP26 65.00 C 1.97 3.27 1.97 3.24 +1.37 54 179 4,078 +96
29SEP26 67.50 C 1.62 2.03 1.62 2.78 +1.18 54 102 1,717 +37
29SEP26 70.00 C 1.45 2.56 1.45 2.39 +1.01 54 126 2,208 +15
29SEP26 72.50 C 1.24 1.51 1.24 2.06 +0.90 55 42 657 -42
29SEP26 75.00 C 1.33 1.87 1.33 1.78 +0.74 55 63 577 -56
29SEP26 77.50 C 0.96 1.70 0.96 1.54 +0.66 55 7 627 +2
29SEP26 80.00 C 0.83 1.05 0.83 1.32 +0.51 56 100 1,592 +100
29SEP26 82.50 C 0.72 0.91 0.72 1.17 +0.45 56 17 961 -7
29SEP26 85.00 C 0.00 0.00 0.00 1.01 +0.37 57 0 248 0
29SEP26 87.50 C 0.61 0.80 0.61 0.86 +0.28 57 60 417 0
29SEP26 90.00 C 0.56 0.56 0.56 0.78 +0.24 57 31 943 +29
29SEP26 92.50 C 0.00 0.00 0.00 0.68 +0.17 58 0 276 0
29SEP26 95.00 C 0.53 0.53 0.53 0.58 +0.12 58 50 209 +50
29SEP26 97.50 C 0.00 0.00 0.00 0.53 +0.11 58 0 124 0
29SEP26 100.00 C 0.50 0.69 0.50 0.47 +0.10 59 2 229 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.41 +0.05 59 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 +0.02 60 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.34 +0.01 60 0 96 0
29SEP26 110.00 C 0.45 0.51 0.45 0.31 +0.02 61 153 1,463 +108
29SEP26 112.50 C 0.00 0.00 0.00 0.27 -0.01 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 -0.03 61 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 -0.03 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 -0.03 62 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.19 -0.04 63 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.17 -0.05 63 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.15 -0.06 63 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.14 -0.06 64 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.13 -0.06 64 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.12 -0.06 64 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.11 -0.06 65 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.10 -0.06 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.09 -0.06 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.08 -0.06 65 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.07 -0.06 65 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.06 -0.06 65 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 32.30 +4.64 76 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.45 +4.77 78 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.31 +4.62 69 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.25 +4.54 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.37 +4.59 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.39 +4.53 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.48 +4.52 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.57 +4.71 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.68 +4.57 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.82 +4.70 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.83 +4.55 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.04 +4.58 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.19 +4.37 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.32 +4.28 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.47 +4.19 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.70 +4.17 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.93 +4.11 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.10 +3.97 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.37 +3.91 51 0 0 0
30DEC26 40.00 C 14.00 14.00 14.00 15.68 +3.87 51 5 9 +5
30DEC26 41.00 C 0.00 0.00 0.00 15.00 +3.80 51 0 0 0
30DEC26 42.00 C 13.80 13.80 13.80 14.36 +3.75 51 11 121 0
30DEC26 43.00 C 0.00 0.00 0.00 13.69 +3.64 51 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 13.07 +3.56 51 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 12.28 +3.28 49 1 733 0
30DEC26 46.00 C 10.93 10.93 10.93 11.87 +3.35 50 2 180 0
30DEC26 47.00 C 0.00 0.00 0.00 11.36 +3.40 50 0 600 0
30DEC26 48.00 C 8.47 8.47 8.47 10.83 +3.08 50 20 1,493 +20
30DEC26 49.00 C 9.34 9.34 9.34 10.28 +2.95 50 3 600 -3
30DEC26 50.00 C 7.35 9.96 7.29 9.88 +3.18 50 95 1,887 +16
30DEC26 52.50 C 6.35 6.35 6.35 8.69 +2.63 50 60 907 +30
30DEC26 55.00 C 5.65 7.73 5.65 7.73 +2.49 50 47 1,234 +3
30DEC26 57.50 C 4.84 6.30 4.84 6.90 +2.37 51 32 2,523 +1
30DEC26 60.00 C 4.05 6.11 4.05 6.06 +2.18 50 184 6,730 +13
30DEC26 62.50 C 3.75 5.26 3.64 5.40 +2.03 51 95 503 +94
30DEC26 65.00 C 3.26 3.30 3.19 4.80 +1.93 51 61 691 +60
30DEC26 67.50 C 3.00 3.00 3.00 4.32 +1.83 52 90 470 +65
30DEC26 70.00 C 3.96 3.96 3.96 3.82 +1.70 52 30 373 0
30DEC26 72.50 C 3.38 3.62 3.38 3.42 +1.59 52 60 841 +30
30DEC26 75.00 C 2.02 2.45 2.02 3.08 +1.52 52 70 2,003 -10
30DEC26 77.50 C 2.10 2.78 2.10 2.78 +1.48 53 51 400 +31
30DEC26 80.00 C 1.67 2.52 1.67 2.55 +1.40 54 33 308 +31
30DEC26 82.50 C 2.20 2.20 2.20 2.34 +1.37 54 1 103 -1
30DEC26 85.00 C 2.06 2.06 2.06 2.13 +1.28 54 1 1,978 +1
30DEC26 87.50 C 0.00 0.00 0.00 1.87 +1.15 54 0 44 0
30DEC26 90.00 C 1.09 1.58 1.09 1.71 +1.10 55 33 158 0
30DEC26 92.50 C 0.00 0.00 0.00 1.60 +1.07 55 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 1.49 +1.03 56 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 1.38 +0.96 57 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.19 +0.82 56 0 345 0
30DEC26 102.50 C 0.00 0.00 0.00 1.18 +0.82 57 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 1.07 +0.72 57 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.99 +0.66 58 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.92 +0.63 58 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.85 +0.57 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.81 +0.54 59 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.76 +0.51 59 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.72 +0.48 60 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.67 +0.44 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.63 +0.41 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.59 +0.38 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.56 +0.36 61 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.54 +0.35 62 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.52 +0.34 62 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.49 +0.32 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.47 +0.31 63 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.45 +0.30 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.43 +0.29 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.41 +0.28 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.39 +0.27 65 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 32.37 +4.69 66 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.45 +4.68 65 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.57 +4.71 64 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.63 +4.66 62 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.73 +4.65 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.83 +4.62 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.97 +4.62 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.08 +4.57 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 25.24 +4.55 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.43 +4.52 56 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 23.57 +4.48 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.75 +4.44 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.93 +4.37 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 21.15 +4.35 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.39 +4.27 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.71 +4.28 53 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 18.92 +4.16 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.20 +4.05 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 17.51 +4.02 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.88 +3.94 51 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 16.21 +3.83 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.61 +3.73 51 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 14.99 +3.63 51 0 43 0
30MAR27 44.00 C 11.38 14.40 11.38 14.26 +3.41 49 262 286 +4
30MAR27 45.00 C 12.00 12.00 12.00 13.80 +3.44 50 20 1,467 -20
30MAR27 46.00 C 0.00 0.00 0.00 13.31 +3.42 50 0 3,023 0
30MAR27 47.00 C 11.38 11.38 11.38 12.72 +3.42 50 20 2,071 -1
30MAR27 48.00 C 0.00 0.00 0.00 12.20 +3.28 50 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 11.72 +2.98 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 11.30 +2.90 50 0 181 0
30MAR27 52.50 C 0.00 0.00 0.00 10.20 +2.96 50 1 28 0
30MAR27 55.00 C 6.92 6.94 6.92 9.18 +2.72 49 21 2,595 0
30MAR27 57.50 C 8.30 8.30 8.30 8.30 +2.47 50 3 2,053 +3
30MAR27 60.00 C 7.28 7.28 7.28 7.52 +2.37 50 3 226 -3
30MAR27 62.50 C 0.00 0.00 0.00 6.82 +2.28 50 0 57 0
30MAR27 65.00 C 6.34 6.34 6.01 6.22 +2.18 50 29 110 +10
30MAR27 67.50 C 5.55 5.55 5.55 5.64 +2.10 50 20 23 +17
30MAR27 70.00 C 3.40 5.11 3.40 5.11 +1.98 51 16 37 +6
30MAR27 72.50 C 4.39 4.39 4.39 4.70 +1.94 51 1 32 +1
30MAR27 75.00 C 3.05 3.05 3.05 4.29 +1.89 51 1 9 +1
30MAR27 77.50 C 4.00 4.00 4.00 3.92 +1.79 51 1 6 +1
30MAR27 80.00 C 2.50 3.60 2.50 3.60 +1.73 51 42 73 +31
30MAR27 82.50 C 0.00 0.00 0.00 3.31 +1.68 52 0 29 0
30MAR27 85.00 C 2.08 3.00 2.08 3.05 +1.61 52 13 40 +10
TOTAL CALL 81,127 247,871 +15,352
08MAY26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
08MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
08MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
08MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
08MAY26 41.00 P 0.01 0.01 0.01 0.00 -0.01 0 70 246 0
08MAY26 42.00 P 0.01 0.03 0.01 0.00 -0.01 0 63 530 -1
08MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
08MAY26 44.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 507 +2
08MAY26 45.00 P 0.01 0.01 0.01 0.00 -0.03 0 61 513 +60
08MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 367 0
08MAY26 47.00 P 0.04 0.04 0.01 0.00 -0.26 0 66 905 +36
08MAY26 48.00 P 0.40 0.50 0.01 0.00 -0.61 0 671 602 +227
08MAY26 49.00 P 0.75 0.75 0.01 0.00 -1.23 0 1,732 655 +651
08MAY26 50.00 P 1.49 1.49 0.01 0.00 -2.01 0 582 388 +347
08MAY26 52.50 P 3.39 3.45 0.07 0.00 -4.29 0 3,784 1,709 +1,709
08MAY26 55.00 P 0.00 0.00 0.00 2.05 -4.59 0 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 4.55 -4.56 0 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 7.05 -4.62 0 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 9.55 - 0 0 0 -
08MAY26 65.00 P 0.00 0.00 0.00 12.05 - 0 0 0 -
08MAY26 67.50 P 0.00 0.00 0.00 14.55 - 0 0 0 -
15MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 150 0
15MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 112 0
15MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 233 0
15MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 238 0
15MAY26 42.00 P 0.06 0.06 0.04 0.03 -0.03 78 15 91 -5
15MAY26 43.00 P 0.08 0.08 0.03 0.05 -0.07 77 135 192 +70
15MAY26 44.00 P 0.15 0.15 0.06 0.08 -0.15 76 81 149 -65
15MAY26 45.00 P 0.25 0.28 0.10 0.14 -0.26 76 149 492 +11
15MAY26 46.00 P 0.46 0.46 0.12 0.22 -0.41 76 199 215 0
15MAY26 47.00 P 0.69 0.73 0.22 0.34 -0.63 76 555 473 +330
15MAY26 48.00 P 0.91 1.02 0.34 0.50 -0.89 76 292 300 +142
15MAY26 49.00 P 1.70 1.70 0.51 0.72 -1.30 76 476 312 +277
15MAY26 50.00 P 1.94 2.09 0.75 0.99 -1.61 75 4,530 4,190 +4,182
15MAY26 52.50 P 3.68 3.97 1.71 1.96 -2.66 75 825 540 +540
15MAY26 55.00 P 3.90 3.90 3.08 3.50 -3.36 78 9 9 +9
15MAY26 57.50 P 6.03 6.03 6.03 5.35 -3.76 80 1 1 +1
15MAY26 60.00 P 0.00 0.00 0.00 7.59 -4.08 89 0 4 0
15MAY26 62.50 P 10.23 10.23 10.23 9.79 - 86 1 1 -
15MAY26 65.00 P 0.00 0.00 0.00 12.13 - 83 0 0 -
15MAY26 67.50 P 0.00 0.00 0.00 14.67 - 101 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
28MAY26 33.00 P 0.01 0.01 0.01 0.01 0.00 77 80 92 0
28MAY26 34.00 P 0.01 0.01 0.01 0.01 0.00 73 260 365 +231
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 193 0
28MAY26 36.00 P 0.05 0.05 0.05 0.01 0.00 64 3 1,054 -3
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,075 0
28MAY26 38.00 P 0.09 0.09 0.08 0.01 -0.02 55 23 928 +17
28MAY26 39.00 P 0.13 0.13 0.08 0.02 -0.03 56 24 1,074 -15
28MAY26 40.00 P 0.18 0.18 0.10 0.04 -0.06 57 26 560 -20
28MAY26 41.00 P 0.21 0.21 0.15 0.07 -0.10 57 148 804 -3
28MAY26 42.00 P 0.32 0.32 0.20 0.12 -0.17 58 72 1,195 -50
28MAY26 43.00 P 0.44 0.45 0.22 0.19 -0.26 59 606 937 -44
28MAY26 44.00 P 0.62 0.62 0.30 0.30 -0.38 60 376 974 +128
28MAY26 45.00 P 0.99 0.99 0.40 0.45 -0.53 61 266 3,200 +141
28MAY26 46.00 P 1.12 1.12 0.56 0.64 -0.70 62 142 3,374 +5
28MAY26 47.00 P 1.42 1.50 0.72 0.87 -0.89 63 481 540 +109
28MAY26 48.00 P 2.10 2.26 0.92 1.15 -1.10 64 1,410 1,865 +613
28MAY26 49.00 P 3.10 3.10 1.20 1.48 -1.36 64 2,566 2,830 +1,575
28MAY26 50.00 P 3.00 3.00 1.54 1.86 -1.62 65 3,796 2,885 +1,993
28MAY26 52.50 P 4.60 4.68 2.69 3.04 -2.28 66 1,259 2,569 +904
28MAY26 55.00 P 6.54 6.54 4.18 4.54 -2.77 68 342 1,350 +143
28MAY26 57.50 P 8.59 8.94 6.00 6.33 -3.21 70 32 1,105 +28
28MAY26 60.00 P 10.92 10.92 7.99 8.15 -3.55 69 36 632 +11
28MAY26 62.50 P 0.00 0.00 0.00 10.41 -3.87 74 0 617 0
28MAY26 65.00 P 12.78 12.80 12.78 12.69 -3.96 77 62 435 +31
28MAY26 67.50 P 0.00 0.00 0.00 14.92 -4.20 76 0 210 0
28MAY26 70.00 P 0.00 0.00 0.00 17.27 -4.34 76 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.65 -4.48 74 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 22.06 -4.57 67 0 13 0
28MAY26 77.50 P 24.71 24.71 24.41 24.71 -4.39 92 188 188 +188
28MAY26 80.00 P 0.00 0.00 0.00 27.17 -4.46 95 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.64 -4.46 97 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.12 -4.49 100 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.61 -4.51 103 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 37.09 -4.51 104 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 39.58 -4.52 107 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 42.07 -4.55 108 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 44.57 -4.54 112 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 47.06 -4.56 113 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 49.56 -4.54 117 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 52.06 -4.54 121 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 29.00 P 0.06 0.06 0.06 0.01 0.00 59 8 64 0
29JUN26 30.00 P 0.07 0.07 0.07 0.01 -0.01 56 10 32 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 62 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.06 47 0 90 0
29JUN26 34.00 P 0.15 0.15 0.15 0.02 -0.08 47 4 58 +4
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.12 47 0 406 0
29JUN26 36.00 P 0.26 0.26 0.22 0.05 -0.17 47 9 760 -9
29JUN26 37.00 P 0.32 0.32 0.31 0.08 -0.23 47 5 624 -3
29JUN26 38.00 P 0.38 0.39 0.38 0.12 -0.30 48 22 2,353 +18
29JUN26 39.00 P 0.39 0.40 0.34 0.18 -0.38 48 185 776 -153
29JUN26 40.00 P 0.62 0.62 0.41 0.27 -0.44 49 242 603 -24
29JUN26 41.00 P 0.76 0.76 0.48 0.39 -0.51 49 66 1,703 -34
29JUN26 42.00 P 1.02 1.02 0.60 0.54 -0.62 50 741 1,562 +532
29JUN26 43.00 P 1.30 1.30 0.72 0.72 -0.72 51 283 1,429 -100
29JUN26 44.00 P 1.58 1.58 0.90 0.95 -0.81 51 504 1,286 +12
29JUN26 45.00 P 1.82 1.82 1.16 1.21 -0.93 52 770 2,043 +366
29JUN26 46.00 P 2.28 2.28 1.37 1.50 -1.05 52 1,022 1,944 +100
29JUN26 47.00 P 2.76 2.76 1.71 1.87 -1.18 53 441 902 +235
29JUN26 48.00 P 3.30 3.30 2.00 2.22 -1.36 54 451 912 +223
29JUN26 49.00 P 3.85 3.85 2.33 2.62 -1.58 54 1,283 1,332 +604
29JUN26 50.00 P 4.49 4.49 2.86 3.06 -1.76 54 516 4,850 +53
29JUN26 52.50 P 5.89 6.14 4.02 4.39 -2.22 55 215 1,707 +8
29JUN26 55.00 P 7.99 7.99 5.60 5.92 -2.68 56 161 3,318 -5
29JUN26 57.50 P 8.00 8.00 7.63 7.62 -3.09 56 106 2,703 +15
29JUN26 60.00 P 10.05 10.05 9.66 9.70 -3.24 60 62 2,454 -41
29JUN26 62.50 P 14.44 14.44 14.44 11.75 -3.50 61 2 3,274 -2
29JUN26 65.00 P 16.79 16.79 16.79 13.80 -3.96 61 30 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 16.03 -4.01 62 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 18.28 -3.92 63 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 20.62 -4.12 64 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 23.32 -3.84 74 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 25.76 -3.83 78 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 27.98 -4.06 74 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 30.49 -3.95 79 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 32.56 -4.36 64 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 35.01 -4.45 63 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 37.46 -4.40 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 39.95 -4.47 64 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 42.38 -4.52 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 44.85 -4.45 0 0 92 0
29JUN26 100.00 P 48.26 48.26 48.26 47.32 -4.47 0 30 48 0
29JUN26 102.50 P 0.00 0.00 0.00 49.76 -4.70 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.27 -4.67 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.75 -4.46 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.23 -4.68 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.71 -4.69 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 62.20 -4.47 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 64.68 -4.69 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 67.17 -4.69 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 69.66 -4.48 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 72.10 -4.74 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 74.63 -4.48 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 77.11 -4.77 0 0 357 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30JUL26 30.00 P 0.16 0.16 0.15 0.05 -0.01 53 134 134 +134
30JUL26 31.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.14 -0.04 53 0 1 0
30JUL26 34.00 P 0.00 0.00 0.00 0.19 -0.07 53 0 124 0
30JUL26 35.00 P 0.37 0.37 0.37 0.25 -0.10 53 5 690 +5
30JUL26 36.00 P 0.00 0.00 0.00 0.33 -0.13 53 0 1,031 0
30JUL26 37.00 P 0.54 0.54 0.42 0.43 -0.18 53 21 377 -1
30JUL26 38.00 P 0.70 0.70 0.57 0.54 -0.23 53 36 311 +34
30JUL26 39.00 P 0.00 0.00 0.00 0.64 -0.31 52 0 195 0
30JUL26 40.00 P 0.95 0.95 0.77 0.80 -0.35 52 22 613 -14
30JUL26 41.00 P 1.31 1.31 1.31 0.97 -0.43 52 30 312 +15
30JUL26 42.00 P 1.41 1.41 1.10 1.18 -0.50 52 31 719 +29
30JUL26 43.00 P 1.70 1.75 1.18 1.40 -0.62 52 81 783 -3
30JUL26 44.00 P 2.11 2.14 1.78 1.67 -0.73 52 107 1,230 +9
30JUL26 45.00 P 2.41 2.49 1.66 1.94 -0.86 52 202 1,065 -35
30JUL26 46.00 P 2.88 2.89 2.80 2.28 -0.98 52 179 882 -90
30JUL26 47.00 P 3.28 3.28 3.00 2.61 -1.17 52 21 298 -10
30JUL26 48.00 P 3.90 3.90 2.76 3.00 -1.32 51 30 170 +5
30JUL26 49.00 P 4.64 4.64 3.11 3.41 -1.48 51 369 216 +216
30JUL26 50.00 P 4.91 5.07 3.58 3.85 -1.68 51 243 246 +120
30JUL26 52.50 P 6.76 6.76 5.11 5.12 -2.03 51 357 299 +289
30JUL26 55.00 P 7.48 7.48 6.66 6.66 -2.39 52 60 75 +60
30JUL26 57.50 P 8.41 8.41 8.41 8.41 -2.67 53 30 55 +28
30JUL26 60.00 P 0.00 0.00 0.00 10.26 -2.95 54 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 12.25 -3.18 55 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 14.34 -3.42 56 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 16.48 - 57 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.08 -0.04 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.12 -0.05 52 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.16 -0.06 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.21 -0.09 52 0 20 0
28AUG26 33.00 P 0.00 0.00 0.00 0.28 -0.11 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.36 -0.15 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.45 -0.20 52 0 33 0
28AUG26 36.00 P 0.00 0.00 0.00 0.57 -0.24 52 0 69 0
28AUG26 37.00 P 0.00 0.00 0.00 0.70 -0.30 52 0 230 0
28AUG26 38.00 P 0.00 0.00 0.00 0.84 -0.36 52 0 304 0
28AUG26 39.00 P 1.28 1.28 1.28 0.98 -0.44 51 1 40 -1
28AUG26 40.00 P 1.52 1.52 1.52 1.18 -0.49 51 1 59 -1
28AUG26 41.00 P 1.63 1.63 1.23 1.39 -0.57 51 12 45 +12
28AUG26 42.00 P 0.00 0.00 0.00 1.64 -0.65 51 0 98 0
28AUG26 43.00 P 2.38 2.38 2.31 1.91 -0.74 51 62 176 +22
28AUG26 44.00 P 2.73 2.75 2.50 2.18 -0.88 51 158 308 -63
28AUG26 45.00 P 3.11 3.17 2.50 2.52 -0.98 51 65 119 +5
28AUG26 46.00 P 3.48 3.48 3.48 2.86 -1.12 51 14 64 0
28AUG26 47.00 P 4.09 4.09 4.09 3.24 -1.26 51 26 130 0
28AUG26 48.00 P 4.57 4.62 4.49 3.65 -1.43 51 131 332 0
28AUG26 49.00 P 5.28 5.28 3.98 4.07 -1.57 51 544 371 +315
28AUG26 50.00 P 5.78 5.78 5.64 4.53 -1.74 51 114 93 +63
28AUG26 52.50 P 7.55 7.55 7.12 5.84 -2.12 51 182 212 +182
28AUG26 55.00 P 8.87 8.87 7.25 7.40 -2.27 52 107 107 +107
28AUG26 57.50 P 9.16 9.16 8.62 9.06 -2.58 52 330 390 +330
28AUG26 60.00 P 0.00 0.00 0.00 10.85 -2.85 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.80 -3.04 53 0 0 0
28AUG26 65.00 P 17.39 17.39 14.72 14.87 -3.24 54 300 1,191 +107
28AUG26 67.50 P 0.00 0.00 0.00 16.86 - 54 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.06 46 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.07 47 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.10 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.13 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.17 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.21 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.26 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 -0.31 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 -0.38 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 -0.41 46 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.47 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.45 -0.53 46 0 58 0
29SEP26 36.00 P 1.10 1.10 0.97 0.58 -0.64 46 5 473 -5
29SEP26 37.00 P 0.00 0.00 0.00 0.75 -0.64 47 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 0.90 -0.73 47 0 621 0
29SEP26 39.00 P 1.50 1.50 1.50 1.13 -0.75 48 2 896 0
29SEP26 40.00 P 1.70 1.70 1.50 1.37 -0.79 48 12 375 0
29SEP26 41.00 P 2.01 2.01 2.01 1.61 -0.87 48 1 960 -1
29SEP26 42.00 P 2.52 2.52 2.25 1.92 -0.89 49 54 1,092 -3
29SEP26 43.00 P 2.79 2.79 2.20 2.23 -0.95 49 3 1,818 -1
29SEP26 44.00 P 0.00 0.00 0.00 2.58 -1.04 49 0 1,851 0
29SEP26 45.00 P 3.30 3.30 2.90 2.96 -1.12 49 41 7,772 0
29SEP26 46.00 P 4.16 4.16 4.16 3.30 -1.24 49 2 999 0
29SEP26 47.00 P 0.00 0.00 0.00 3.70 -1.38 49 0 7,307 0
29SEP26 48.00 P 5.10 5.10 5.10 4.14 -1.50 49 30 343 0
29SEP26 49.00 P 5.66 5.79 5.66 4.61 -1.48 50 540 998 +314
29SEP26 50.00 P 6.36 6.36 5.65 5.10 -1.75 49 32 5,983 -2
29SEP26 52.50 P 8.08 8.08 6.44 6.44 -2.05 50 3,012 4,485 +2,931
29SEP26 55.00 P 9.52 9.55 8.58 7.93 -2.35 50 63 3,292 -61
29SEP26 57.50 P 11.26 11.26 11.26 9.55 -2.58 50 13 1,889 -13
29SEP26 60.00 P 13.03 13.03 13.03 11.35 -2.80 51 12 2,135 0
29SEP26 62.50 P 15.62 15.62 13.12 13.26 -3.40 51 184 1,376 +4
29SEP26 65.00 P 0.00 0.00 0.00 15.22 -3.32 52 0 6,118 0
29SEP26 67.50 P 19.62 19.98 18.71 17.44 -3.40 54 221 4,323 +4
29SEP26 70.00 P 20.97 20.97 19.05 19.41 -3.49 53 226 2,793 -39
29SEP26 72.50 P 0.00 0.00 0.00 21.62 -3.57 53 0 835 0
29SEP26 75.00 P 26.71 26.81 23.83 24.14 -3.51 57 240 2,534 +210
29SEP26 77.50 P 0.00 0.00 0.00 26.11 -3.78 54 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 28.40 -4.01 54 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 30.76 -4.02 55 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 33.13 -3.95 55 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 35.51 -4.02 56 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 37.89 -4.08 56 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 40.31 -4.12 56 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 42.72 -4.24 56 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.13 -4.40 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 47.55 -4.27 55 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 49.98 -4.48 54 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 52.42 -4.52 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.91 -4.34 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.43 -4.48 57 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 59.76 -4.64 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.25 -4.43 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.72 -4.65 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.27 -4.59 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.80 -4.35 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.16 -4.68 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.64 -4.68 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.14 -4.74 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.60 -4.70 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 82.09 -4.79 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 84.57 -4.71 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 87.06 -4.80 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 89.55 -4.80 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 92.23 -4.51 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 94.71 -4.52 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 97.20 -4.40 67 0 0 0
30DEC26 21.00 P 0.24 0.24 0.24 0.04 0.00 49 25 25 +25
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.06 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.08 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.30 -0.11 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.39 -0.14 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.18 48 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 0.59 -0.22 48 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 0.72 -0.27 48 0 0 0
30DEC26 33.00 P 1.23 1.23 1.12 0.86 -0.33 48 13 64 +13
30DEC26 34.00 P 0.00 0.00 0.00 1.07 -0.36 49 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 -0.42 49 0 106 0
30DEC26 36.00 P 0.00 0.00 0.00 1.47 -0.48 49 0 364 0
30DEC26 37.00 P 0.00 0.00 0.00 1.70 -0.56 49 0 148 0
30DEC26 38.00 P 2.06 2.06 2.00 1.94 -0.63 49 3 67 0
30DEC26 39.00 P 2.23 2.23 2.23 2.24 -0.67 49 30 258 +30
30DEC26 40.00 P 3.06 3.06 3.06 2.53 -0.72 49 11 2,314 0
30DEC26 41.00 P 3.45 3.45 3.45 2.82 -0.80 49 1 1,610 0
30DEC26 42.00 P 3.81 3.81 3.03 3.09 -0.91 48 5 406 -5
30DEC26 43.00 P 4.14 4.14 4.14 3.43 -1.05 48 1 512 -1
30DEC26 44.00 P 3.84 3.84 3.83 3.83 -1.10 49 21 495 -19
30DEC26 45.00 P 5.05 5.05 5.04 4.19 -1.22 48 3 1,074 0
30DEC26 46.00 P 5.42 5.42 5.42 4.60 -1.26 48 2 374 0
30DEC26 47.00 P 0.00 0.00 0.00 5.04 -1.43 48 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 5.50 -1.53 48 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 5.98 -1.62 48 0 235 0
30DEC26 50.00 P 6.85 6.85 6.75 6.50 -1.72 48 31 2,421 -31
30DEC26 52.50 P 0.00 0.00 0.00 7.86 -1.99 48 0 466 0
30DEC26 55.00 P 11.25 11.25 11.25 9.35 -2.25 48 30 2,289 0
30DEC26 57.50 P 12.62 12.80 11.02 10.97 -2.35 49 155 597 -132
30DEC26 60.00 P 15.26 15.26 12.77 12.70 -2.56 49 132 629 -120
30DEC26 62.50 P 14.48 14.48 14.48 14.56 -2.70 50 30 553 0
30DEC26 65.00 P 0.00 0.00 0.00 16.44 -2.89 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 18.43 -3.02 50 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 20.43 -2.98 50 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 22.57 -3.08 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 24.71 -3.38 51 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 26.90 -3.47 51 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 29.19 -3.48 52 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 31.49 -3.52 52 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 33.79 -3.58 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.12 -3.79 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.46 -3.69 54 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 40.82 -3.92 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.19 -3.80 54 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 45.58 -4.04 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.98 -3.90 55 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 50.39 -4.07 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.80 -4.14 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.22 -4.05 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.64 -4.27 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 60.06 -4.34 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.49 -4.22 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.92 -4.45 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.35 -4.51 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.80 -4.35 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.23 -4.61 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.68 -4.64 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.14 -4.74 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.60 -4.70 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 82.09 -4.79 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 84.89 -4.39 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 87.37 -4.49 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 89.84 -4.51 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 92.32 -4.42 64 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 94.80 -4.43 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 97.28 -4.43 64 0 0 0
30MAR27 21.00 P 0.41 0.42 0.41 0.12 +0.04 49 20 202 +20
30MAR27 22.00 P 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.20 +0.04 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.26 +0.04 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.33 +0.04 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.75 -0.02 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.91 -0.05 49 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.09 -0.06 49 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 1.27 -0.11 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.46 -0.18 49 0 150 0
30MAR27 34.00 P 0.00 0.00 0.00 1.70 -0.19 49 0 3 0
30MAR27 35.00 P 2.23 2.23 2.23 1.94 -0.28 49 3 56 -2
30MAR27 36.00 P 2.60 2.63 2.50 2.18 -0.36 49 8 154 +1
30MAR27 37.00 P 2.98 2.98 2.50 2.48 -0.40 49 19 169 +18
30MAR27 38.00 P 3.28 3.28 3.28 2.79 -0.49 49 34 187 +34
30MAR27 39.00 P 3.50 3.50 3.50 3.09 -0.59 49 1 160 -1
30MAR27 40.00 P 3.95 3.95 3.95 3.44 -0.65 49 10 2,610 +9
30MAR27 41.00 P 0.00 0.00 0.00 3.72 -0.84 48 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 4.02 -0.99 48 2 115 0
30MAR27 43.00 P 5.15 5.15 5.10 4.40 -1.02 48 20 18 +10
30MAR27 44.00 P 5.60 5.60 5.60 4.79 -1.10 48 1 97 -1
30MAR27 45.00 P 0.00 0.00 0.00 5.21 -1.31 48 0 1,152 0
30MAR27 46.00 P 0.00 0.00 0.00 5.63 -1.26 48 0 3,023 0
30MAR27 47.00 P 0.00 0.00 0.00 6.12 -1.39 48 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 6.60 -1.38 48 0 1 0
30MAR27 49.00 P 7.09 7.09 7.09 7.09 -1.46 48 5 61 +5
30MAR27 50.00 P 0.00 0.00 0.00 7.61 -1.55 48 0 408 0
30MAR27 52.50 P 0.00 0.00 0.00 8.99 -1.85 48 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 10.49 -2.06 48 0 1,833 0
30MAR27 57.50 P 0.00 0.00 0.00 12.08 -2.18 48 0 1,522 0
30MAR27 60.00 P 15.58 15.58 15.58 13.77 -2.38 48 60 76 +60
30MAR27 62.50 P 15.51 15.51 15.51 15.56 -2.57 48 30 42 +30
30MAR27 65.00 P 0.00 0.00 0.00 17.42 -2.69 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.35 -2.82 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 21.34 -2.94 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 23.37 -3.07 49 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 25.45 -3.30 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.57 -3.26 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.71 -3.40 49 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 31.92 -3.61 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.11 -3.58 49 0 30 0
TOTAL PUT 43,097 243,534 +21,454
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$ 592.50
28MAY26 460.00 C 0.00 0.00 0.00 133.74 +7.58 89 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 123.71 +7.55 83 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 112.64 +6.46 49 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 102.65 +6.44 48 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 92.67 +6.36 46 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 82.75 +6.20 46 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 72.96 +5.89 46 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 63.45 +5.40 46 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 54.40 +4.77 46 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 46.01 +4.08 46 0 1 0
28MAY26 560.00 C 0.00 0.00 0.00 38.43 +3.43 46 0 12 0
28MAY26 570.00 C 0.00 0.00 0.00 31.74 +1.85 46 0 13 0
28MAY26 580.00 C 27.14 27.14 27.14 25.20 +0.58 45 5 37 0
28MAY26 590.00 C 0.00 0.00 0.00 21.19 +1.42 46 0 4 0
28MAY26 600.00 C 0.00 0.00 0.00 17.35 +1.21 47 0 122 0
28MAY26 610.00 C 0.00 0.00 0.00 14.00 +1.00 47 0 33 0
28MAY26 620.00 C 11.30 11.64 11.30 10.95 +0.42 47 7 112 0
28MAY26 630.00 C 8.28 8.28 8.28 8.64 +0.47 47 1 196 +1
28MAY26 640.00 C 0.00 0.00 0.00 6.77 +0.25 47 0 170 0
28MAY26 650.00 C 5.23 5.23 5.23 5.13 +0.03 46 1 122 0
28MAY26 660.00 C 0.00 0.00 0.00 4.04 +0.14 47 0 75 0
28MAY26 670.00 C 0.00 0.00 0.00 3.10 +0.12 47 0 250 0
28MAY26 680.00 C 0.00 0.00 0.00 2.25 +0.04 46 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 1.64 +0.01 46 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.23 0.00 46 0 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.89 -0.02 46 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.63 -0.02 46 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.46 -0.02 46 0 36 0
28MAY26 740.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 134.20 +7.74 63 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 123.91 +7.14 58 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 113.99 +6.37 54 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 103.94 +5.21 50 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 95.24 +4.72 50 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 86.99 +4.23 50 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 79.55 +3.90 50 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 72.57 +3.62 50 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 66.12 +3.19 50 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 60.18 +3.13 50 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 54.52 +3.20 50 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 47.96 +1.48 48 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 43.24 +0.60 49 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 39.07 +1.17 49 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 35.70 +1.45 50 0 570 0
29JUN26 610.00 C 0.00 0.00 0.00 32.27 +1.38 50 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 29.02 +1.29 50 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 26.05 +1.15 51 0 189 0
29JUN26 640.00 C 0.00 0.00 0.00 23.32 +1.05 51 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 20.60 +0.82 51 0 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 18.35 +0.81 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 16.10 +0.78 51 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 14.17 +0.53 51 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 12.48 +0.52 51 0 45 0
29JUN26 700.00 C 12.35 12.80 12.35 10.79 +0.35 51 2 202 +1
29JUN26 710.00 C 0.00 0.00 0.00 9.53 +0.31 51 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 8.30 +0.31 51 0 16 0
29JUN26 730.00 C 0.00 0.00 0.00 7.15 +0.38 51 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 6.28 +0.34 51 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 5.42 +0.32 50 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 4.65 +0.21 50 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 4.07 +0.19 50 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 3.48 +0.17 50 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.97 +0.10 50 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 2.59 +0.10 50 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 2.20 +0.08 50 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.81 -0.01 50 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.58 0.00 50 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 1.34 -0.01 50 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.12 -0.01 50 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.97 -0.02 50 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.83 -0.02 50 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.68 -0.02 50 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.59 -0.02 50 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.51 -0.01 50 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 134.20 +5.29 51 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 123.96 +3.47 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 115.23 +2.26 46 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 107.38 +1.85 47 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 102.15 +3.42 50 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 95.46 +3.29 50 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 88.92 +3.15 50 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 82.69 +2.68 50 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 76.91 +2.65 50 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 71.14 +2.23 50 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 66.00 +2.84 50 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 61.10 +2.55 50 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 56.55 +2.31 50 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 52.27 +2.42 50 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 47.52 +1.20 50 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 44.90 +2.12 51 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 41.47 +1.88 51 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 37.93 +1.25 51 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 34.59 +0.80 51 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 31.76 +0.61 51 0 4 0
30JUL26 660.00 C 0.00 0.00 0.00 28.94 +0.60 50 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 26.22 +0.31 50 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 23.34 +0.29 50 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 21.22 +0.28 50 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 19.09 +0.13 50 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 17.45 +0.07 50 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 15.86 +0.06 50 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 14.27 +0.05 50 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 12.88 -0.07 50 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 11.73 -0.07 50 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 10.57 -0.09 50 0 30 0
28AUG26 460.00 C 0.00 0.00 0.00 136.44 +1.59 47 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 129.05 +1.42 48 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 121.94 +1.44 48 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 115.12 +1.08 48 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 108.67 +1.06 49 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 102.17 +0.94 49 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 96.16 +0.60 49 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 92.89 +3.00 51 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 87.20 +2.98 51 0 2 0
28AUG26 550.00 C 0.00 0.00 0.00 81.77 +2.43 51 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 76.87 +3.19 51 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 71.92 +2.70 51 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 67.50 +2.81 51 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 62.62 +2.37 51 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 58.86 +2.23 51 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 55.31 +2.11 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 51.94 +1.99 52 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 48.86 +1.97 52 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 45.72 +1.64 52 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 42.05 +0.81 52 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 39.68 +1.01 52 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 36.93 - 52 0 0 -
28AUG26 680.00 C 0.00 0.00 0.00 33.18 - 51 0 0 -
29SEP26 460.00 C 0.00 0.00 0.00 143.70 +0.95 49 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 136.36 +0.45 49 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 129.99 +0.42 49 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 123.84 +0.61 50 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 117.68 +0.78 50 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 111.82 +0.50 50 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 106.40 +0.66 50 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 100.99 +0.83 51 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 95.57 +0.59 51 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 90.82 +0.63 51 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 88.83 +5.97 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 81.51 +3.02 51 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 76.94 +2.66 51 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 73.04 +2.70 51 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 69.15 +2.53 52 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 65.25 +2.17 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 61.41 +1.89 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 58.23 +1.79 52 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 55.77 +2.32 52 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 51.88 +1.08 52 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 49.92 +1.91 53 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 47.46 +1.91 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 44.87 +0.62 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 42.28 +0.70 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 39.69 +1.90 53 0 327 0
29SEP26 710.00 C 38.00 38.00 38.00 37.19 +0.41 53 2 12 +2
29SEP26 720.00 C 0.00 0.00 0.00 35.20 +0.47 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 33.21 +0.52 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 31.22 +1.47 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 29.23 +1.47 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 27.35 +1.11 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 25.87 +1.11 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 24.39 +1.10 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 22.91 +1.10 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 21.43 +1.10 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 20.55 +0.86 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 18.86 +0.80 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 17.79 +0.80 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 16.72 +0.79 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 16.13 +0.82 54 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 14.59 +0.79 53 0 0 0
29SEP26 870.00 C 15.89 15.89 15.89 13.62 +0.56 53 15 15 +15
29SEP26 880.00 C 15.20 15.20 15.20 12.88 +0.56 53 15 19 +14
29SEP26 890.00 C 0.00 0.00 0.00 12.13 +0.55 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 11.39 +0.55 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 10.65 +0.56 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 9.90 +0.55 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 9.23 +0.38 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 8.99 +0.39 53 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 159.13 -0.35 49 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 153.14 -0.17 49 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 147.15 +0.01 49 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 141.28 -0.27 49 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 136.03 -0.11 50 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 130.78 +0.05 50 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 125.53 +0.20 50 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 120.28 +0.01 50 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 115.66 +0.01 50 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 111.17 +0.15 50 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 106.68 +0.28 50 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 102.19 +3.47 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 97.78 +2.97 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 94.03 +2.96 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 90.29 +2.96 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 86.55 +2.96 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 82.81 +2.95 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 79.06 +2.48 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 76.01 +2.46 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 72.98 +2.46 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 71.18 +3.69 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 69.15 +2.90 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 65.39 +1.68 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 62.98 +1.69 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 61.29 +2.34 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 58.89 +1.96 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 56.66 +2.07 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 54.05 +1.42 53 0 358 0
30DEC26 740.00 C 0.00 0.00 0.00 52.18 +2.07 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 49.83 +1.65 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 47.89 +1.64 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 45.95 +1.64 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 44.01 +1.63 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 42.08 +1.64 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 40.14 +1.63 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 38.20 +1.41 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 36.60 +1.24 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 35.17 +1.24 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 33.73 +1.23 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 32.30 +1.24 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 30.87 +1.24 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 29.43 +1.23 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 28.00 +1.13 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 26.75 +0.91 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 25.72 +0.90 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 24.70 +0.91 53 0 0 0
30DEC26 920.00 C 24.38 24.38 24.38 23.67 +0.90 53 15 22 +15
30DEC26 930.00 C 24.18 24.18 24.18 22.64 +1.53 53 15 15 +15
30DEC26 940.00 C 23.24 23.24 23.24 21.61 +0.89 53 15 18 +15
30MAR27 460.00 C 0.00 0.00 0.00 171.99 -0.68 48 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 166.13 -0.53 48 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 160.59 -0.79 49 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 155.47 -0.64 49 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 150.35 -0.49 49 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 145.24 -0.33 49 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 140.12 -0.29 49 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 135.40 -0.52 49 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 131.03 -0.39 49 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 126.67 -0.26 50 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 122.30 -0.13 50 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 117.94 +3.54 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 113.65 +3.05 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 110.03 +3.05 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 106.40 +3.03 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 102.78 +3.03 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 99.15 +3.02 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 95.93 +3.42 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 92.85 +3.40 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 89.86 +3.33 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 86.13 +2.52 50 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 83.21 +2.53 50 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 80.28 +2.41 50 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 77.91 +2.20 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 75.45 +2.36 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 72.71 +1.89 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 70.44 +1.81 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 68.27 +1.54 51 0 2 0
30MAR27 740.00 C 0.00 0.00 0.00 66.17 +0.14 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 64.15 +1.60 51 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 62.18 +1.52 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 60.30 +1.47 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 58.48 +1.40 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 56.73 +1.15 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 55.05 +1.28 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 53.43 +2.87 52 0 0 0
TOTAL CALL 93 10,924 +78
28MAY26 460.00 P 0.00 0.00 0.00 0.36 -0.28 46 0 4 0
28MAY26 470.00 P 0.00 0.00 0.00 0.62 -0.42 46 0 147 0
28MAY26 480.00 P 0.00 0.00 0.00 1.01 -0.61 46 0 15 0
28MAY26 490.00 P 2.00 2.00 2.00 1.60 -0.84 46 1 52 0
28MAY26 500.00 P 0.00 0.00 0.00 2.52 -1.03 47 0 227 0
28MAY26 510.00 P 0.00 0.00 0.00 3.70 -1.46 47 0 40 0
28MAY26 520.00 P 5.50 5.50 4.95 5.26 -1.54 47 53 109 -37
28MAY26 530.00 P 6.98 6.98 6.98 7.26 -2.14 47 1 128 -1
28MAY26 540.00 P 10.20 10.20 9.50 9.61 -2.49 46 13 226 +7
28MAY26 550.00 P 13.00 13.00 13.00 12.51 -3.32 46 7 111 +5
28MAY26 560.00 P 15.90 15.90 15.90 16.06 -3.91 46 10 53 0
28MAY26 570.00 P 20.65 20.65 20.65 20.23 -4.50 46 10 34 +3
28MAY26 580.00 P 29.93 29.93 23.18 25.15 -4.78 46 12 258 +11
28MAY26 590.00 P 31.41 31.41 31.41 31.10 -4.69 46 10 44 +7
28MAY26 600.00 P 0.00 0.00 0.00 36.31 -6.10 45 0 55 0
28MAY26 610.00 P 0.00 0.00 0.00 44.03 -5.46 46 0 47 0
28MAY26 620.00 P 0.00 0.00 0.00 51.21 -5.79 46 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 58.93 -5.93 46 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 67.10 -6.05 46 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 75.57 -6.23 46 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 84.33 -6.34 46 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 93.44 -6.36 46 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 102.72 -6.43 46 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 112.14 -6.47 46 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 121.15 -7.09 40 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 130.98 -6.98 38 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 140.82 -6.92 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 150.62 -6.98 0 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 160.55 -6.95 0 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 170.21 -7.22 0 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 180.19 -7.19 0 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 189.72 -7.63 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 200.13 -7.20 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 209.50 -7.81 0 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 219.86 -7.45 0 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 229.73 -7.57 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 239.78 -7.51 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 249.29 -8.00 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 259.64 -7.64 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 269.56 -7.72 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 279.65 -7.63 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 289.73 -7.54 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 299.63 -7.64 0 0 0 0
29JUN26 460.00 P 5.55 5.55 5.00 5.16 -1.31 50 18 33 +18
29JUN26 470.00 P 0.00 0.00 0.00 6.50 -1.27 50 0 39 0
29JUN26 480.00 P 0.00 0.00 0.00 8.07 -1.67 50 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 10.05 -1.80 49 0 12 0
29JUN26 500.00 P 0.00 0.00 0.00 12.34 -2.04 50 0 72 0
29JUN26 510.00 P 0.00 0.00 0.00 14.96 -2.08 50 0 5,029 0
29JUN26 520.00 P 17.50 17.50 17.50 17.92 -2.39 50 5 320 -5
29JUN26 530.00 P 0.00 0.00 0.00 20.95 -2.70 49 0 171 0
29JUN26 540.00 P 0.00 0.00 0.00 24.76 -2.87 50 0 31 0
29JUN26 550.00 P 29.20 29.20 29.20 28.93 -3.16 50 1 5,013 -1
29JUN26 560.00 P 33.00 33.32 33.00 33.52 -3.39 50 6 5,018 0
29JUN26 570.00 P 0.00 0.00 0.00 38.52 -3.68 50 0 70 0
29JUN26 580.00 P 0.00 0.00 0.00 43.91 -3.95 51 0 350 0
29JUN26 590.00 P 51.00 51.00 51.00 50.33 -3.53 51 1 69 0
29JUN26 600.00 P 0.00 0.00 0.00 56.56 -3.61 52 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 62.85 -4.01 52 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 69.20 -3.57 52 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 74.62 -5.33 50 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 81.80 -5.35 50 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 89.06 -5.68 50 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 96.88 -5.69 50 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 106.31 -4.14 52 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 115.13 -3.69 54 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 123.63 -3.58 54 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 132.33 -3.44 54 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 141.05 -3.55 55 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 148.14 -5.31 52 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 157.09 -5.41 52 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 166.15 -5.55 52 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 176.45 -4.47 55 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 185.99 -4.33 55 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 194.57 -5.22 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 204.59 -4.71 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 213.33 -5.59 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 222.84 -5.76 53 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 232.41 -5.90 53 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 241.98 -6.10 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 251.67 -6.24 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 260.76 -6.99 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 271.06 -6.56 49 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 280.78 -6.75 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 290.59 -6.86 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 299.78 -7.61 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 310.20 -7.15 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 320.05 -7.27 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 329.91 -7.38 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 339.84 -7.43 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 349.73 -7.52 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 359.64 -7.60 0 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 10.54 -2.02 50 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 12.63 -2.08 50 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 14.86 -2.58 50 0 40 0
30JUL26 490.00 P 17.00 17.00 17.00 17.58 -2.59 50 5 10 +5
30JUL26 500.00 P 0.00 0.00 0.00 20.30 -3.08 50 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 24.07 -1.97 50 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 27.20 -2.27 50 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 30.87 -2.66 50 0 1,308 0
30JUL26 540.00 P 0.00 0.00 0.00 34.58 -3.38 49 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 39.23 -3.61 50 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 44.34 -3.53 50 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 49.67 -3.80 50 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 55.58 -3.81 51 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 61.05 -4.28 51 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 65.78 -5.20 50 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 72.36 -5.11 50 0 0 0
30JUL26 620.00 P 79.59 79.59 79.59 79.20 -5.02 51 15 15 +15
30JUL26 630.00 P 0.00 0.00 0.00 86.99 -3.14 52 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 92.90 -4.36 51 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 101.44 -3.08 52 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 108.94 -2.85 53 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 116.64 -2.81 53 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 124.52 -2.81 53 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 132.55 -2.69 53 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 140.74 -2.55 54 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 149.03 -2.68 54 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 157.46 -2.69 54 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 166.60 -2.01 55 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 175.38 -1.98 56 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 183.51 -2.73 55 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 192.39 -2.75 55 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 16.48 -2.26 51 0 1 0
28AUG26 470.00 P 0.00 0.00 0.00 19.22 -2.31 51 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 22.00 -2.34 51 0 87 0
28AUG26 490.00 P 0.00 0.00 0.00 24.95 -2.87 51 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 28.43 -1.95 51 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 32.57 -1.66 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 35.80 -2.40 51 0 16 0
28AUG26 530.00 P 0.00 0.00 0.00 39.52 -3.15 51 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 44.11 -3.34 51 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 49.00 -3.44 51 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 54.08 -3.81 51 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 59.64 -3.77 52 0 15 0
28AUG26 580.00 P 0.00 0.00 0.00 65.35 -3.93 52 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 71.30 -4.07 52 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 75.77 -5.41 51 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 82.48 -4.93 52 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 88.97 -5.11 52 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 95.87 -3.78 52 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 103.03 -3.25 53 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 110.72 -2.66 53 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 118.53 -2.16 54 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 125.88 - 54 0 0 -
28AUG26 680.00 P 0.00 0.00 0.00 133.12 - 54 0 0 -
29SEP26 460.00 P 0.00 0.00 0.00 24.13 -1.59 53 0 2 0
29SEP26 470.00 P 0.00 0.00 0.00 26.99 -1.82 53 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 30.35 -1.51 53 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 33.92 -1.73 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 37.77 -1.93 53 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 40.98 -4.03 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 47.09 -1.56 54 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 51.56 -2.21 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 56.05 -2.60 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 61.24 -2.64 54 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 66.52 -2.81 54 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 71.81 -3.15 55 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 77.22 -3.59 55 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 81.88 -4.97 54 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 89.20 -3.81 55 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 95.51 -3.72 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 100.99 -4.94 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 108.51 -3.20 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 114.43 -1.77 55 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 121.42 -1.49 55 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 129.27 -0.67 56 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 136.71 -0.59 56 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 144.29 -0.39 56 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 151.90 -0.18 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 159.52 +0.02 56 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 167.27 -0.14 57 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 175.49 +0.09 57 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 183.71 +0.31 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 191.96 +0.54 57 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 200.22 +0.75 58 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 208.63 +0.68 58 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 217.23 +0.77 58 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 225.75 +0.76 59 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 234.35 +0.81 59 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 243.02 +0.90 59 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 251.28 +0.33 59 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 260.06 +0.17 59 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 268.75 -0.10 59 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 277.66 -0.17 59 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 287.31 +0.48 60 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 296.33 +0.46 60 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 305.40 +0.25 60 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 314.52 +0.07 60 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 323.13 -0.64 60 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 332.32 -0.78 60 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 341.55 -0.90 60 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 350.82 -1.01 60 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 360.12 -1.26 60 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 369.58 -1.37 60 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 38.88 -1.96 53 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 42.67 -1.97 53 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 46.47 -1.99 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 50.43 -2.44 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 55.01 -2.45 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 59.60 -2.46 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 64.19 -2.48 53 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 68.81 -2.86 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 74.10 -2.98 54 0 0 0
30DEC26 550.00 P 80.00 80.00 80.00 79.50 -2.99 54 1 11 +1
30DEC26 560.00 P 0.00 0.00 0.00 84.91 -3.01 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 90.34 -3.03 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 95.89 -3.53 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 102.10 -3.53 54 0 17 0
30DEC26 600.00 P 111.08 111.08 111.08 108.31 -3.55 54 15 37 +15
30DEC26 610.00 P 117.46 117.46 117.46 114.53 -3.57 54 15 48 +15
30DEC26 620.00 P 0.00 0.00 0.00 120.78 -3.58 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 127.06 -4.06 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 134.03 -4.07 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 141.01 -4.09 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 148.00 -4.10 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 155.01 +0.51 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 162.04 +0.61 55 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 169.36 +0.47 55 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 177.05 +0.70 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 184.74 +0.91 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 192.44 +1.11 55 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 200.17 +1.32 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 207.91 +1.47 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 215.87 +1.37 56 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 224.18 +1.61 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 232.49 +1.83 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 240.82 +2.06 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 249.16 +2.28 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 257.53 +2.50 57 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 265.93 +2.54 57 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 274.65 +2.68 57 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 283.49 +2.92 58 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 292.34 +3.17 58 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 301.21 +3.41 58 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 310.09 +3.65 59 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 319.00 +3.89 59 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 327.93 +4.03 59 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 337.05 +4.15 59 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 346.33 +4.41 60 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 355.62 +4.67 60 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 364.93 +4.93 60 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 374.09 +5.02 61 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 383.59 +5.43 61 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 49.50 -0.64 52 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 53.62 -1.42 52 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 57.89 -2.01 52 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 62.56 -0.49 52 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 67.09 -2.15 52 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 71.50 -2.83 52 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 76.19 -3.01 52 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 81.25 -3.43 52 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 86.57 -3.60 52 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 92.06 -3.62 52 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 97.69 -3.51 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 103.50 -3.25 53 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 109.44 -3.45 53 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 115.57 -3.61 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 121.80 -3.69 53 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 128.18 -3.62 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 134.63 -3.51 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 140.98 -3.54 53 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 147.47 -4.00 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 154.51 -4.01 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 161.56 -4.03 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 168.63 -4.04 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 175.72 -4.06 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 182.82 +1.36 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 189.95 +1.37 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 197.45 +1.35 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 205.20 +1.57 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 212.96 +1.78 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 220.73 +1.99 55 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 228.52 +2.20 55 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 236.33 +2.40 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 244.16 +2.57 55 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 252.18 +2.47 55 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 260.54 +2.70 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 268.92 +2.94 56 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 277.30 +3.16 56 0 0 0
TOTAL PUT 199 30,664 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 70.05
28MAY26 47.00 C 0.00 0.00 0.00 23.19 +0.17 81 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.20 +0.19 79 0 0 0
28MAY26 49.00 C 21.18 21.18 21.17 21.21 +0.22 76 60 8 -44
28MAY26 50.00 C 0.00 0.00 0.00 20.23 +0.14 75 0 0 0
28MAY26 52.50 C 17.37 17.37 17.27 17.78 +0.32 70 60 60 +60
28MAY26 55.00 C 14.94 14.94 14.94 15.34 +0.05 64 30 30 +30
28MAY26 57.50 C 0.00 0.00 0.00 12.95 +0.05 60 0 15 0
28MAY26 60.00 C 9.84 9.84 9.84 10.64 +0.19 56 30 61 -27
28MAY26 62.50 C 7.74 7.74 7.74 8.48 +0.14 54 30 107 -30
28MAY26 65.00 C 0.00 0.00 0.00 6.52 +0.07 53 0 540 0
28MAY26 67.50 C 4.50 4.72 4.40 4.83 +0.03 52 70 887 +70
28MAY26 70.00 C 2.82 3.48 2.79 3.42 -0.06 51 69 1,111 +26
28MAY26 72.50 C 0.00 0.00 0.00 2.41 -0.02 52 0 2,244 0
28MAY26 75.00 C 1.65 1.65 1.31 1.60 -0.06 51 154 2,452 +15
28MAY26 77.50 C 0.99 0.99 0.90 1.03 -0.07 51 83 876 -83
28MAY26 80.00 C 0.66 0.75 0.60 0.63 -0.07 51 100 1,606 -30
28MAY26 82.50 C 0.45 0.45 0.45 0.38 -0.05 51 67 1,543 0
28MAY26 85.00 C 0.30 0.30 0.30 0.22 -0.03 51 20 2,353 0
28MAY26 87.50 C 0.00 0.00 0.00 0.12 -0.03 51 0 809 0
28MAY26 90.00 C 0.19 0.19 0.19 0.07 -0.02 51 30 454 +30
28MAY26 92.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 262 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 197 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 552 0
29JUN26 40.00 C 29.60 30.20 29.60 30.29 +0.19 71 60 60 +60
29JUN26 41.00 C 28.61 29.22 28.61 29.30 +0.19 69 60 60 +60
29JUN26 42.00 C 27.63 28.28 27.63 28.32 +0.21 67 57 57 +57
29JUN26 43.00 C 26.66 27.30 26.66 27.34 +0.22 66 120 0 0
29JUN26 44.00 C 25.71 26.30 25.71 26.36 +0.17 65 60 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.39 +0.25 64 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.42 +0.30 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.45 +0.21 61 0 0 0
29JUN26 48.00 C 22.48 22.48 22.48 22.48 +0.18 60 30 30 +30
29JUN26 49.00 C 0.00 0.00 0.00 21.51 +0.21 58 0 0 0
29JUN26 50.00 C 19.98 20.55 19.98 20.55 +0.31 57 42 331 +21
29JUN26 52.50 C 0.00 0.00 0.00 18.16 +0.53 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.84 +0.40 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 13.62 +0.17 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.53 +0.28 48 0 59 0
29JUN26 62.50 C 9.55 9.55 9.55 9.59 +0.11 47 30 176 +30
29JUN26 65.00 C 7.24 7.50 7.24 7.85 +0.08 46 120 12,509 +60
29JUN26 67.50 C 5.62 6.03 5.58 6.32 +0.04 46 86 2,290 +86
29JUN26 70.00 C 4.63 5.10 4.41 5.11 +0.09 47 235 6,154 +171
29JUN26 72.50 C 3.92 4.00 3.92 3.93 -0.03 46 36 3,664 +36
29JUN26 75.00 C 0.00 0.00 0.00 3.10 -0.06 46 0 1,167 0
29JUN26 77.50 C 0.00 0.00 0.00 2.44 +0.02 47 0 1,312 0
29JUN26 80.00 C 1.85 1.85 1.85 1.85 +0.02 47 8 6,532 0
29JUN26 82.50 C 1.33 1.33 1.33 1.38 +0.02 47 11 740 -11
29JUN26 85.00 C 1.18 1.18 1.18 1.02 +0.02 47 20 539 0
29JUN26 87.50 C 0.00 0.00 0.00 0.74 +0.01 47 0 909 0
29JUN26 90.00 C 0.00 0.00 0.00 0.53 0.00 47 0 1,030 0
29JUN26 92.50 C 0.00 0.00 0.00 0.38 0.00 47 0 517 0
29JUN26 95.00 C 0.00 0.00 0.00 0.27 0.00 47 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 0.00 47 0 726 0
29JUN26 100.00 C 0.30 0.30 0.30 0.13 0.00 46 10 795 +10
29JUN26 102.50 C 0.00 0.00 0.00 0.09 0.00 46 0 1,365 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 0.00 47 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 47 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 49 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 54 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 57 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 60 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 63 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 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 67 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 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 72 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 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 81 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 22.86 +0.31 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.92 +0.37 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.98 +0.28 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.68 +0.25 51 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.47 +0.23 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.37 +0.24 48 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.21 -0.02 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.45 +0.10 44 0 58 0
30JUL26 65.00 C 8.27 8.27 8.27 8.93 +0.10 45 29 115 0
30JUL26 67.50 C 6.82 7.21 6.82 7.45 +0.01 44 53 321 +29
30JUL26 70.00 C 5.84 6.29 5.63 6.22 0.00 45 138 606 +30
30JUL26 72.50 C 5.18 5.18 5.18 5.16 -0.01 45 1 430 +1
30JUL26 75.00 C 4.26 4.26 4.26 4.27 -0.02 45 30 153 +4
30JUL26 77.50 C 3.52 3.52 3.52 3.48 -0.04 45 30 55 0
30JUL26 80.00 C 0.00 0.00 0.00 2.80 -0.04 45 0 266 0
30JUL26 82.50 C 0.00 0.00 0.00 2.24 -0.04 45 0 217 0
30JUL26 85.00 C 0.00 0.00 0.00 1.77 -0.05 45 0 426 0
30JUL26 87.50 C 0.00 0.00 0.00 1.40 -0.04 45 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 1.09 -0.04 45 0 86 0
30JUL26 92.50 C 0.00 0.00 0.00 0.85 -0.03 45 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 0.66 -0.03 45 0 61 0
30JUL26 97.50 C 0.80 0.80 0.80 0.51 -0.02 45 30 72 +30
28AUG26 48.00 C 0.00 0.00 0.00 23.27 +0.32 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.36 +0.27 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.46 +0.20 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.28 +0.24 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.19 +0.43 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.22 +0.52 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.18 +0.11 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.53 +0.16 46 0 30 0
28AUG26 65.00 C 9.70 9.70 9.70 10.03 -0.06 46 30 270 0
28AUG26 67.50 C 8.75 8.75 8.75 8.71 0.00 46 30 302 0
28AUG26 70.00 C 7.01 7.47 7.01 7.51 0.00 46 111 418 +81
28AUG26 72.50 C 6.54 6.54 6.54 6.45 -0.02 46 21 63 +21
28AUG26 75.00 C 5.61 5.61 5.61 5.54 -0.02 47 30 32 +30
28AUG26 77.50 C 4.66 4.80 4.66 4.73 -0.05 47 60 60 +60
28AUG26 80.00 C 3.86 4.12 3.86 3.99 -0.05 47 90 195 +89
28AUG26 82.50 C 3.41 3.41 3.21 3.35 -0.05 47 62 171 +51
28AUG26 85.00 C 2.93 3.04 2.76 2.80 -0.05 47 162 428 +162
28AUG26 87.50 C 0.00 0.00 0.00 2.34 -0.04 47 0 91 0
28AUG26 90.00 C 2.14 2.14 2.14 1.94 -0.04 47 30 81 0
28AUG26 92.50 C 0.00 0.00 0.00 1.61 -0.04 46 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 30.96 +0.37 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.01 +0.41 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.07 +0.38 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.13 +0.33 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.19 +0.37 54 0 0 0
29SEP26 45.00 C 26.00 26.00 26.00 26.27 +0.34 53 30 30 +30
29SEP26 46.00 C 24.63 24.63 24.63 25.35 +0.36 52 30 30 +30
29SEP26 47.00 C 0.00 0.00 0.00 24.45 +0.33 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.56 +0.41 51 0 0 0
29SEP26 49.00 C 22.66 22.66 22.66 22.68 +0.31 50 30 30 +30
29SEP26 50.00 C 21.40 21.40 21.40 21.81 +0.34 50 30 60 +30
29SEP26 52.50 C 0.00 0.00 0.00 19.70 +0.32 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.70 +0.08 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 15.81 +0.06 47 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 14.05 +0.04 46 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 12.42 +0.24 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 10.93 0.00 46 0 1,060 0
29SEP26 67.50 C 9.08 9.08 9.08 9.60 -0.04 46 16 636 0
29SEP26 70.00 C 0.00 0.00 0.00 8.45 -0.02 46 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 7.40 -0.02 46 0 1,407 0
29SEP26 75.00 C 6.48 6.48 6.48 6.47 -0.03 46 15 1,144 0
29SEP26 77.50 C 5.19 5.19 5.19 5.66 -0.03 46 30 498 -30
29SEP26 80.00 C 0.00 0.00 0.00 4.89 -0.07 46 0 748 0
29SEP26 82.50 C 3.94 3.94 3.94 4.21 -0.07 46 30 643 0
29SEP26 85.00 C 3.59 3.59 3.59 3.62 -0.06 46 1 94 +1
29SEP26 87.50 C 0.00 0.00 0.00 3.10 -0.06 46 0 193 0
29SEP26 90.00 C 0.00 0.00 0.00 2.65 -0.06 46 0 265 0
29SEP26 92.50 C 2.49 2.49 2.49 2.26 -0.06 46 50 100 +50
29SEP26 95.00 C 2.02 2.02 2.02 1.92 -0.06 46 30 113 +30
29SEP26 97.50 C 0.00 0.00 0.00 1.63 -0.06 46 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 1.39 0.00 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.17 -0.01 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.99 -0.05 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.84 -0.04 46 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.71 -0.01 46 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.60 -0.01 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.50 -0.02 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.42 -0.02 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 152 0
30DEC26 46.00 C 26.03 26.13 26.03 26.47 +0.28 50 120 120 +120
30DEC26 47.00 C 25.21 25.21 25.21 25.64 +0.30 50 30 30 +30
30DEC26 48.00 C 24.38 24.38 24.38 24.82 +0.27 50 30 30 +30
30DEC26 49.00 C 0.00 0.00 0.00 24.02 +0.27 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.23 +0.26 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 21.32 +0.30 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.51 -0.07 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.80 +0.24 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.20 +0.22 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 14.72 +0.20 46 0 768 0
30DEC26 65.00 C 12.85 12.85 12.85 13.35 -0.05 46 60 420 +30
30DEC26 67.50 C 11.57 11.57 11.57 12.11 -0.02 46 2 905 0
30DEC26 70.00 C 10.48 10.84 10.48 10.98 -0.03 46 55 652 -55
30DEC26 72.50 C 9.50 9.77 9.50 9.95 -0.03 46 16 838 0
30DEC26 75.00 C 8.81 8.81 8.81 9.01 -0.04 46 30 935 +30
30DEC26 77.50 C 0.00 0.00 0.00 8.16 -0.05 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 7.39 -0.06 47 0 580 0
30DEC26 82.50 C 0.00 0.00 0.00 6.64 -0.07 47 0 456 0
30DEC26 85.00 C 0.00 0.00 0.00 5.96 -0.08 46 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 5.35 -0.07 46 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 4.80 -0.07 46 0 39 0
30DEC26 92.50 C 0.00 0.00 0.00 4.30 -0.07 46 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 3.85 -0.07 46 0 83 0
30DEC26 97.50 C 0.00 0.00 0.00 3.44 -0.07 46 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 26.92 +0.02 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.15 +0.23 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.40 +0.23 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.66 +0.22 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.87 +0.20 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.18 +0.19 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.58 +0.17 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.08 +0.28 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.66 +0.25 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 15.34 +0.03 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 14.09 -0.05 46 0 215 0
30MAR27 70.00 C 13.05 13.05 13.05 12.99 -0.06 46 25 33 0
30MAR27 72.50 C 0.00 0.00 0.00 11.98 -0.06 46 0 15 0
30MAR27 75.00 C 10.62 11.02 10.62 11.05 -0.07 47 90 127 +90
30MAR27 77.50 C 0.00 0.00 0.00 10.19 -0.07 47 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 9.40 -0.08 47 0 10 0
30MAR27 82.50 C 8.64 8.64 8.64 8.63 -0.09 47 30 120 +30
30MAR27 85.00 C 0.00 0.00 0.00 7.92 -0.09 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.26 -0.10 46 0 92 0
30MAR27 90.00 C 6.80 6.80 6.80 6.66 -0.09 46 30 204 +30
30MAR27 92.50 C 0.00 0.00 0.00 6.11 -0.09 46 0 151 0
30MAR27 95.00 C 5.81 5.81 5.81 5.60 -0.09 46 30 43 +29
30MAR27 97.50 C 0.00 0.00 0.00 5.13 +0.01 46 0 0 0
TOTAL CALL 3,565 84,587 +1,750
28MAY26 47.00 P 0.05 0.05 0.05 0.01 0.00 64 5 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 495 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 554 0
28MAY26 57.50 P 0.00 0.00 0.00 0.16 -0.03 51 0 1,294 0
28MAY26 60.00 P 0.50 0.60 0.50 0.36 -0.06 51 41 1,630 +41
28MAY26 62.50 P 0.99 0.99 0.82 0.72 -0.11 51 240 1,483 +195
28MAY26 65.00 P 1.51 1.60 1.33 1.31 -0.12 51 45 4,602 +35
28MAY26 67.50 P 2.45 2.45 2.43 2.15 -0.12 51 34 2,003 -24
28MAY26 70.00 P 3.74 3.74 3.20 3.25 -0.20 50 302 1,218 +9
28MAY26 72.50 P 5.24 5.24 4.65 4.67 -0.23 50 70 565 +30
28MAY26 75.00 P 0.00 0.00 0.00 6.47 -0.33 51 0 776 0
28MAY26 77.50 P 0.00 0.00 0.00 8.42 -0.11 52 0 286 0
28MAY26 80.00 P 0.00 0.00 0.00 10.55 -0.09 52 0 59 0
28MAY26 82.50 P 12.72 12.72 12.72 12.81 -0.21 53 20 26 +20
28MAY26 85.00 P 0.00 0.00 0.00 15.15 -0.11 54 0 1 0
28MAY26 87.50 P 18.48 18.48 17.45 17.55 -0.08 54 90 30 +30
28MAY26 90.00 P 20.93 20.93 19.86 19.98 -0.10 53 139 101 +101
28MAY26 92.50 P 23.29 23.29 22.34 22.45 -0.20 0 234 264 +234
28MAY26 95.00 P 25.72 25.72 24.83 24.95 -0.20 0 120 90 +60
28MAY26 97.50 P 28.29 28.29 28.29 27.45 -0.23 0 30 0 -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 52 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 0.00 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 0.00 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 0.00 47 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 0.00 47 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 1,653 0
29JUN26 52.50 P 0.42 0.42 0.42 0.22 -0.01 46 20 572 0
29JUN26 55.00 P 0.00 0.00 0.00 0.42 -0.01 47 0 1,113 0
29JUN26 57.50 P 0.00 0.00 0.00 0.74 -0.01 47 0 1,368 0
29JUN26 60.00 P 1.38 1.38 1.38 1.17 -0.05 46 10 2,210 0
29JUN26 62.50 P 1.97 1.97 1.84 1.74 -0.10 46 48 3,983 +47
29JUN26 65.00 P 0.00 0.00 0.00 2.50 -0.12 46 0 13,870 0
29JUN26 67.50 P 3.91 3.91 3.91 3.49 -0.12 46 22 3,446 0
29JUN26 70.00 P 5.01 5.26 5.01 4.76 -0.09 46 87 3,200 0
29JUN26 72.50 P 6.65 6.72 6.56 6.14 -0.21 46 121 4,242 +40
29JUN26 75.00 P 0.00 0.00 0.00 7.80 -0.24 46 0 3,658 0
29JUN26 77.50 P 10.46 10.46 9.56 9.63 -0.20 47 114 3,143 +110
29JUN26 80.00 P 12.49 12.49 11.55 11.59 -0.26 47 66 3,039 +28
29JUN26 82.50 P 14.18 14.18 13.60 13.67 -0.35 48 90 537 -32
29JUN26 85.00 P 15.74 15.81 15.74 15.84 -0.37 48 90 239 +60
29JUN26 87.50 P 18.41 18.41 18.41 18.09 -0.25 49 30 240 0
29JUN26 90.00 P 21.25 21.25 20.73 20.40 -0.56 49 60 654 -30
29JUN26 92.50 P 0.00 0.00 0.00 22.76 -0.58 50 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 25.14 -0.62 50 0 562 0
29JUN26 97.50 P 28.52 28.52 27.54 27.54 -0.69 49 42 225 +20
29JUN26 100.00 P 30.96 30.96 30.42 29.99 -0.76 49 120 287 0
29JUN26 102.50 P 32.93 33.67 32.46 32.45 -0.23 0 614 4,920 +254
29JUN26 105.00 P 36.15 36.15 34.98 34.95 -0.56 0 180 213 +180
29JUN26 107.50 P 38.22 38.22 37.89 37.45 -0.27 0 90 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.95 -0.40 0 0 16 0
29JUN26 112.50 P 42.30 42.30 42.30 42.45 -0.29 0 19 0 0
29JUN26 115.00 P 44.92 44.92 44.80 44.95 -0.42 0 49 0 -30
29JUN26 117.50 P 47.42 47.42 47.26 47.45 -0.30 0 56 0 0
29JUN26 120.00 P 51.08 51.08 49.92 49.95 -0.19 0 120 0 0
29JUN26 122.50 P 53.58 53.58 52.26 52.45 -0.51 0 129 0 0
29JUN26 125.00 P 55.51 55.51 54.94 54.95 -0.21 0 60 0 0
29JUN26 127.50 P 58.01 58.01 57.26 57.45 -0.13 0 39 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.95 -0.51 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.45 -0.48 0 0 0 0
29JUN26 135.00 P 65.32 65.32 64.94 64.95 -0.16 0 60 0 0
29JUN26 137.50 P 67.48 67.48 67.44 67.45 -0.16 0 60 0 0
29JUN26 140.00 P 69.98 69.98 69.76 69.95 -0.43 0 97 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.45 -0.46 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.95 -0.16 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.45 -0.41 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.95 -0.54 0 0 0 0
29JUN26 152.50 P 82.48 82.48 82.44 82.45 -0.35 0 60 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.95 -0.40 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.45 -0.51 0 0 0 0
29JUN26 160.00 P 89.76 89.76 89.76 89.95 -0.40 0 7 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.45 -0.29 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.95 -0.43 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.45 -0.44 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.95 -0.35 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.45 -0.38 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 104.95 -0.36 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.45 -0.39 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 109.95 -0.43 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.45 -0.43 0 0 0 0
29JUN26 185.00 P 115.85 115.85 115.41 114.95 -0.43 0 60 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.45 -0.26 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 119.95 -0.39 0 0 0 0
29JUN26 192.50 P 123.35 123.35 123.26 122.45 -0.26 0 60 0 0
29JUN26 195.00 P 125.39 125.39 124.82 124.95 -0.24 0 60 0 0
29JUN26 197.50 P 128.35 128.35 128.26 127.45 -0.23 0 60 0 0
29JUN26 200.00 P 0.00 0.00 0.00 129.95 -0.42 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
30JUL26 52.50 P 0.77 0.77 0.71 0.52 -0.03 45 300 450 +300
30JUL26 55.00 P 0.00 0.00 0.00 0.84 -0.05 45 0 422 0
30JUL26 57.50 P 1.42 1.42 1.42 1.28 -0.07 45 9 60 0
30JUL26 60.00 P 0.00 0.00 0.00 1.83 -0.09 44 0 335 0
30JUL26 62.50 P 0.00 0.00 0.00 2.51 -0.12 44 0 203 0
30JUL26 65.00 P 0.00 0.00 0.00 3.39 -0.12 44 0 586 0
30JUL26 67.50 P 4.80 4.80 4.80 4.64 +0.05 45 4 213 0
30JUL26 70.00 P 6.28 6.28 6.28 5.71 -0.15 44 4 1,832 0
30JUL26 72.50 P 7.64 7.71 7.11 7.11 -0.19 44 182 830 +82
30JUL26 75.00 P 8.70 8.79 8.70 8.78 -0.20 45 59 117 +44
30JUL26 77.50 P 0.00 0.00 0.00 10.45 -0.45 44 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 12.27 -0.37 44 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 14.34 -0.42 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.42 -0.45 46 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.57 -0.39 46 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.90 -0.19 47 0 35 0
30JUL26 92.50 P 0.00 0.00 0.00 23.32 -0.24 50 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.74 -0.13 52 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 28.10 -0.35 53 0 0 0
28AUG26 48.00 P 0.76 0.76 0.76 0.45 -0.03 46 30 30 +30
28AUG26 49.00 P 0.00 0.00 0.00 0.54 -0.04 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.66 -0.03 46 0 0 0
28AUG26 52.50 P 1.22 1.22 1.22 1.00 -0.05 46 30 180 +30
28AUG26 55.00 P 0.00 0.00 0.00 1.45 -0.07 46 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 2.02 -0.09 47 0 32 0
28AUG26 60.00 P 0.00 0.00 0.00 2.66 -0.11 46 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 3.46 -0.13 46 0 110 0
28AUG26 65.00 P 0.00 0.00 0.00 4.42 -0.14 45 0 31 0
28AUG26 67.50 P 5.95 5.95 5.95 5.55 -0.14 45 50 305 +50
28AUG26 70.00 P 7.30 7.37 7.27 6.83 -0.15 46 221 381 +150
28AUG26 72.50 P 8.81 8.81 8.26 8.27 -0.15 46 51 90 +30
28AUG26 75.00 P 10.44 10.44 9.84 9.88 -0.19 46 104 254 +104
28AUG26 77.50 P 11.47 11.56 11.47 11.60 -0.22 47 51 123 +51
28AUG26 80.00 P 0.00 0.00 0.00 13.35 -0.40 46 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.26 -0.39 47 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.26 -0.44 47 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.33 -0.44 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.46 -0.44 47 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.76 -0.38 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 -0.02 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.50 -0.01 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.59 -0.04 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.71 -0.04 46 0 120 0
29SEP26 49.00 P 0.00 0.00 0.00 0.83 -0.04 46 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.97 -0.06 46 0 540 0
29SEP26 52.50 P 0.00 0.00 0.00 1.38 -0.08 46 0 87 0
29SEP26 55.00 P 0.00 0.00 0.00 1.93 -0.08 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.57 -0.11 46 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.27 -0.14 45 0 478 0
29SEP26 62.50 P 0.00 0.00 0.00 4.13 -0.15 45 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.13 -0.17 45 0 9,384 0
29SEP26 67.50 P 0.00 0.00 0.00 6.29 -0.17 45 0 1,020 0
29SEP26 70.00 P 0.00 0.00 0.00 7.60 -0.17 45 0 1,579 0
29SEP26 72.50 P 0.00 0.00 0.00 9.03 -0.19 45 0 950 0
29SEP26 75.00 P 0.00 0.00 0.00 10.60 -0.20 45 0 523 0
29SEP26 77.50 P 12.87 12.87 12.87 12.29 -0.20 46 30 543 +30
29SEP26 80.00 P 14.70 14.70 14.37 14.07 -0.38 46 60 3,196 +30
29SEP26 82.50 P 16.23 16.28 16.14 15.96 -0.33 46 65 539 +10
29SEP26 85.00 P 18.25 18.25 18.25 17.92 -0.22 46 30 414 +25
29SEP26 87.50 P 20.30 20.30 20.30 19.94 -0.23 47 23 1,128 +23
29SEP26 90.00 P 22.47 22.47 22.40 22.03 -0.22 47 44 437 +7
29SEP26 92.50 P 0.00 0.00 0.00 24.17 -0.46 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.36 -0.73 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.59 -0.81 47 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.85 -0.88 47 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.15 -0.97 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.48 -1.05 47 0 85 0
29SEP26 107.50 P 39.01 39.01 39.01 37.84 -1.14 48 13 82 +13
29SEP26 110.00 P 41.40 41.40 41.40 40.21 -1.24 47 21 590 +21
29SEP26 112.50 P 43.79 43.81 42.51 42.62 -1.33 47 186 384 +186
29SEP26 115.00 P 46.25 46.25 44.95 45.04 -1.06 47 284 383 +284
29SEP26 117.50 P 48.30 48.30 47.36 47.49 -1.24 47 193 229 +193
29SEP26 120.00 P 0.00 0.00 0.00 49.95 -0.74 0 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 52.45 -0.60 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.95 -0.38 0 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.45 -0.13 0 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.27 -0.01 46 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.44 -0.05 46 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.61 -0.06 46 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.82 -0.07 46 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.05 -0.07 46 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.65 -0.09 46 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.35 -0.09 46 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.09 -0.11 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 4.95 -0.12 45 0 68 0
30DEC26 62.50 P 5.99 5.99 5.99 5.93 -0.13 45 24 222 +14
30DEC26 65.00 P 0.00 0.00 0.00 7.03 -0.15 45 0 561 0
30DEC26 67.50 P 0.00 0.00 0.00 8.26 -0.15 45 0 752 0
30DEC26 70.00 P 0.00 0.00 0.00 9.60 -0.16 45 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 11.04 -0.17 45 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 12.57 -0.25 45 0 610 0
30DEC26 77.50 P 14.83 14.83 14.83 14.26 -0.22 45 30 125 +30
30DEC26 80.00 P 0.00 0.00 0.00 16.00 -0.27 46 0 91 0
30DEC26 82.50 P 18.43 18.43 18.43 17.81 -0.36 46 25 25 +25
30DEC26 85.00 P 20.33 20.33 19.88 19.67 -0.44 46 103 120 +103
30DEC26 87.50 P 22.29 22.29 22.01 21.61 -0.40 46 38 40 +38
30DEC26 90.00 P 0.00 0.00 0.00 23.59 -0.45 46 0 30 0
30DEC26 92.50 P 25.82 25.82 25.82 25.62 -0.44 46 30 30 +30
30DEC26 95.00 P 28.18 28.18 28.18 27.70 -0.44 47 30 30 +30
30DEC26 97.50 P 30.08 30.08 30.08 29.82 -0.43 47 30 36 +30
30MAR27 47.00 P 0.00 0.00 0.00 2.25 -0.09 46 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 2.49 -0.08 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 2.72 -0.09 46 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 3.00 -0.10 46 0 46 0
30MAR27 52.50 P 3.99 3.99 3.87 3.75 -0.11 46 234 310 +234
30MAR27 55.00 P 0.00 0.00 0.00 4.49 -0.12 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.33 -0.13 45 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.28 -0.14 45 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 7.33 -0.15 45 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 8.49 -0.16 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.75 -0.17 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 11.11 -0.18 45 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 12.56 -0.18 45 0 200 0
30MAR27 75.00 P 14.11 14.11 14.11 14.09 -0.29 45 30 35 +30
30MAR27 77.50 P 15.74 15.74 15.74 15.71 -0.29 45 30 32 +16
30MAR27 80.00 P 17.95 17.95 17.44 17.40 -0.31 45 60 77 +55
30MAR27 82.50 P 0.00 0.00 0.00 19.17 -0.36 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.98 -0.39 45 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.86 -0.37 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.79 -0.47 46 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 26.75 -0.38 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.76 -0.39 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.81 -0.39 46 0 0 0
TOTAL PUT 6,878 120,651 +3,676
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$ 12.54
28MAY26 6.50 C 0.00 0.00 0.00 6.10 +0.03 158 0 899 0
28MAY26 6.75 C 0.00 0.00 0.00 5.79 -0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 5.58 +0.01 130 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.34 +0.02 129 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.06 -0.01 97 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.57 +0.01 95 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.29 -0.02 0 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.05 -0.01 0 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.55 -0.02 0 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.31 -0.01 58 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.04 -0.04 0 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.89 +0.05 80 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 2.56 -0.04 44 0 319 0
28MAY26 10.50 C 0.00 0.00 0.00 2.09 -0.01 49 0 992 0
28MAY26 11.00 C 1.45 1.45 1.45 1.57 -0.07 32 1 1,652 +1
28MAY26 11.50 C 1.04 1.25 1.04 1.20 -0.06 45 107 2,984 -33
28MAY26 12.00 C 0.80 0.88 0.71 0.86 0.00 46 173 2,172 +57
28MAY26 12.50 C 0.46 0.59 0.46 0.55 -0.03 44 87 649 +67
28MAY26 13.00 C 0.30 0.38 0.30 0.35 -0.03 45 101 499 +16
28MAY26 13.50 C 0.23 0.23 0.22 0.20 -0.03 45 15 311 +5
28MAY26 14.00 C 0.11 0.14 0.11 0.11 -0.02 45 25 344 -15
28MAY26 14.50 C 0.08 0.08 0.08 0.06 -0.01 45 3 226 +3
28MAY26 15.00 C 0.05 0.06 0.05 0.03 -0.01 45 62 62 +2
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 48 0 80 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 6.12 +0.04 100 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.87 +0.05 95 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.62 +0.05 90 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.38 +0.06 88 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.06 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.89 +0.07 80 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 4.62 +0.05 71 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.35 +0.02 60 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.14 +0.05 67 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.90 +0.06 64 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 3.65 +0.05 60 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 3.41 +0.06 58 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.17 +0.05 55 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 2.93 +0.05 52 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 2.70 +0.05 51 0 1,835 0
29JUN26 10.50 C 2.18 2.18 2.18 2.18 -0.02 40 10 2,855 0
29JUN26 11.00 C 1.76 1.79 1.76 1.79 0.00 42 80 4,683 0
29JUN26 11.50 C 0.00 0.00 0.00 1.37 -0.08 38 0 2,263 0
29JUN26 12.00 C 0.00 0.00 0.00 1.07 -0.06 40 0 5,170 0
29JUN26 12.50 C 0.00 0.00 0.00 0.80 -0.01 40 0 865 0
29JUN26 13.00 C 0.61 0.62 0.61 0.60 -0.02 41 3 1,019 +2
29JUN26 13.50 C 0.39 0.39 0.39 0.43 -0.02 41 2 346 +2
29JUN26 14.00 C 0.34 0.34 0.34 0.30 -0.01 41 1 323 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 218 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 0.00 41 0 140 0
29JUN26 15.50 C 0.12 0.12 0.12 0.09 -0.01 41 30 180 0
29JUN26 16.00 C 0.11 0.11 0.11 0.06 0.00 41 1 16 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 41 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 43 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 5.62 +0.05 70 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.38 +0.05 69 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.11 +0.01 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.89 +0.04 63 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.62 +0.01 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.38 +0.01 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.14 +0.01 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.90 +0.02 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.65 +0.01 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.42 +0.01 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.18 0.00 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.95 +0.01 43 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.73 +0.02 43 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.30 +0.01 41 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.87 -0.02 38 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.51 -0.03 38 0 149 0
30JUL26 12.00 C 1.27 1.27 1.27 1.23 -0.01 39 1 202 0
30JUL26 12.50 C 0.97 0.97 0.97 0.97 -0.02 39 3 117 +3
30JUL26 13.00 C 0.70 0.70 0.70 0.75 -0.02 39 30 299 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.57 -0.02 39 0 368 0
30JUL26 14.00 C 0.00 0.00 0.00 0.42 -0.02 39 0 73 0
30JUL26 14.50 C 0.00 0.00 0.00 0.31 -0.01 39 0 178 0
30JUL26 15.00 C 0.30 0.30 0.30 0.22 -0.02 38 30 60 +30
30JUL26 15.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 100 0
30JUL26 16.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 4.15 +0.02 50 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.91 +0.03 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.67 +0.02 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.43 +0.01 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.20 +0.01 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.98 +0.01 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.76 +0.01 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.34 -0.02 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.95 -0.04 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.62 -0.04 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.33 -0.04 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.08 -0.04 40 0 31 0
28AUG26 13.00 C 0.79 0.79 0.79 0.87 -0.03 40 30 51 +30
28AUG26 13.50 C 0.00 0.00 0.00 0.70 -0.02 41 0 110 0
28AUG26 14.00 C 0.58 0.58 0.58 0.55 -0.03 41 30 30 +30
28AUG26 14.50 C 0.00 0.00 0.00 0.43 -0.03 40 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.33 -0.03 40 0 35 0
28AUG26 15.50 C 0.31 0.31 0.31 0.26 -0.02 41 30 30 +30
28AUG26 16.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 30 0
28AUG26 16.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 0.11 - 40 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 6.12 +0.04 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.87 +0.05 64 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.62 +0.04 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.38 +0.05 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.11 +0.01 51 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.89 +0.04 54 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 4.63 +0.02 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.39 +0.02 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.15 +0.02 46 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.91 +0.02 45 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.68 +0.02 44 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.45 +0.02 43 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.23 +0.02 43 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 3.01 +0.01 42 0 2,847 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 +0.01 41 0 324 0
29SEP26 10.50 C 2.24 2.24 2.24 2.38 -0.04 40 15 333 0
29SEP26 11.00 C 0.00 0.00 0.00 2.02 -0.02 39 0 1,585 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 -0.03 39 0 5,273 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 0.00 39 0 14,315 0
29SEP26 12.50 C 1.13 1.18 1.13 1.18 0.00 39 33 549 +30
29SEP26 13.00 C 0.99 0.99 0.99 0.97 -0.04 39 1 7,952 0
29SEP26 13.50 C 0.76 0.76 0.76 0.81 -0.02 40 5 2,031 -5
29SEP26 14.00 C 0.62 0.66 0.62 0.66 -0.02 40 10 834 -5
29SEP26 14.50 C 0.00 0.00 0.00 0.54 -0.01 40 0 483 0
29SEP26 15.00 C 0.42 0.42 0.42 0.43 -0.01 40 30 138 +30
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.01 40 0 220 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.01 40 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 0.00 40 0 55 0
30DEC26 6.50 C 0.00 0.00 0.00 6.12 +0.04 57 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.87 +0.05 53 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 5.62 +0.02 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.38 +0.05 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.12 +0.02 45 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.89 +0.04 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.64 +0.02 42 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.41 +0.01 42 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.17 -0.01 40 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.95 +0.06 40 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 +0.02 40 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.51 +0.01 39 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.28 -0.01 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.10 +0.01 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.91 0.00 38 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 0.00 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 -0.02 37 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 +0.01 38 0 282 0
30DEC26 12.00 C 0.00 0.00 0.00 1.66 -0.02 37 5,000 10,169 0
30DEC26 12.50 C 1.37 1.45 1.37 1.44 -0.03 37 33 95 +27
30DEC26 13.00 C 1.19 1.19 1.19 1.24 -0.02 37 30 181 +30
30DEC26 13.50 C 0.00 0.00 0.00 1.08 -0.02 38 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.94 0.00 38 0 31 0
30DEC26 14.50 C 0.79 0.81 0.79 0.81 0.00 38 3 128 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 -0.01 38 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 -0.02 39 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 - 38 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 6.12 +0.04 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.87 +0.05 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.62 +0.02 44 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.38 +0.04 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 5.13 +0.03 40 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.89 +0.02 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.66 +0.02 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.44 +0.02 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.22 +0.02 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.00 +0.01 37 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.80 +0.01 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.60 0.00 37 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.41 -0.01 37 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.22 -0.01 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 -0.03 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.71 -0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.41 -0.01 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.13 -0.11 36 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 1.90 -0.02 36 0 209 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 -0.02 36 0 113 0
30MAR27 13.00 C 0.00 0.00 0.00 1.49 -0.02 36 0 644 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 -0.02 36 0 33 0
30MAR27 14.00 C 1.20 1.20 1.20 1.17 -0.01 37 65 420 0
30MAR27 14.50 C 0.00 0.00 0.00 1.04 0.00 37 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.92 -0.01 37 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 0.00 38 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 -0.01 38 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 - 38 0 0 -
TOTAL CALL 6,080 113,955 +368
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 647 0
28MAY26 10.00 P 0.02 0.02 0.02 0.01 0.00 48 10 995 0
28MAY26 10.50 P 0.04 0.04 0.04 0.03 0.00 47 3 1,394 0
28MAY26 11.00 P 0.09 0.09 0.08 0.07 0.00 46 43 2,560 +41
28MAY26 11.50 P 0.17 0.17 0.15 0.15 0.00 46 14 1,958 +13
28MAY26 12.00 P 0.33 0.33 0.27 0.28 -0.02 44 33 1,043 +26
28MAY26 12.50 P 0.49 0.50 0.47 0.50 -0.01 45 33 485 +31
28MAY26 13.00 P 0.00 0.00 0.00 0.80 +0.01 46 0 30 0
28MAY26 13.50 P 0.00 0.00 0.00 1.16 -0.01 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.58 0.00 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.99 -0.06 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.49 -0.03 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.00 0.00 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.46 -0.02 0 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.47 - 66 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 69 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 392 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 3,119 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 410 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 48 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 0.00 41 0 6,136 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 43 0 3,317 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 43 0 569 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 42 0 389 0
29JUN26 10.00 P 0.07 0.07 0.07 0.06 0.00 42 1 975 +1
29JUN26 10.50 P 0.12 0.12 0.11 0.11 0.00 41 56 838 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 4,973 0
29JUN26 11.50 P 0.37 0.37 0.30 0.32 -0.01 40 84 609 +69
29JUN26 12.00 P 0.56 0.56 0.53 0.49 -0.01 40 35 6,460 +27
29JUN26 12.50 P 0.71 0.71 0.70 0.73 -0.01 40 36 366 +35
29JUN26 13.00 P 0.00 0.00 0.00 1.01 0.00 40 0 90 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 -0.01 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 -0.01 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 0.00 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.62 +0.02 46 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.06 -0.02 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.47 -0.05 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.97 -0.03 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.47 -0.01 44 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 44 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 0.00 39 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 0.00 39 0 51 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 0.00 39 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 239 0
30JUL26 10.00 P 0.17 0.17 0.17 0.14 0.00 39 31 300 +9
30JUL26 10.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 143 0
30JUL26 11.00 P 0.39 0.39 0.35 0.36 -0.01 38 87 252 +87
30JUL26 11.50 P 0.56 0.57 0.56 0.53 -0.01 38 9 462 +2
30JUL26 12.00 P 0.00 0.00 0.00 0.73 -0.01 37 0 308 0
30JUL26 12.50 P 0.00 0.00 0.00 0.99 -0.01 37 0 90 0
30JUL26 13.00 P 0.00 0.00 0.00 1.30 0.00 37 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 1.63 -0.02 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.04 +0.01 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.42 -0.01 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.82 -0.04 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.26 -0.03 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.71 -0.05 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.66 - 0 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 0.00 41 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
28AUG26 9.50 P 0.19 0.19 0.19 0.15 -0.01 40 30 30 +23
28AUG26 9.75 P 0.20 0.20 0.20 0.19 -0.01 40 30 75 +30
28AUG26 10.00 P 0.28 0.28 0.28 0.24 -0.02 40 70 137 +70
28AUG26 10.50 P 0.40 0.40 0.38 0.37 -0.01 41 75 77 +45
28AUG26 11.00 P 0.55 0.55 0.55 0.52 -0.02 40 30 30 +30
28AUG26 11.50 P 0.68 0.68 0.68 0.71 -0.01 40 1 74 0
28AUG26 12.00 P 0.97 0.97 0.97 0.94 -0.01 40 2 62 +2
28AUG26 12.50 P 0.00 0.00 0.00 1.20 -0.01 40 0 60 0
28AUG26 13.00 P 1.57 1.57 1.57 1.51 -0.01 40 30 30 +30
28AUG26 13.50 P 0.00 0.00 0.00 1.85 -0.01 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.22 -0.02 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.62 -0.03 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.03 -0.05 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.46 -0.03 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.90 -0.02 42 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.36 -0.03 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.82 - 43 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
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 0.00 40 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 39 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 40 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 41 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 40 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 40 0 768 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 40 0 971 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 40 0 586 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 40 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 0.00 40 0 708 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 0.00 40 0 3,304 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 0.00 40 0 736 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.01 40 0 3,422 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.01 40 0 9,637 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 -0.01 40 0 8,158 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 -0.01 39 0 340 0
29SEP26 12.50 P 1.37 1.37 1.37 1.32 -0.02 39 2 92 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 0.00 39 0 224 0
29SEP26 13.50 P 0.00 0.00 0.00 1.96 +0.01 40 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 -0.01 40 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 -0.04 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.11 -0.04 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 -0.03 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 -0.04 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 -0.04 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 -0.04 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 39 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 39 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 39 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 39 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.01 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.01 38 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 114 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 -0.01 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 0.00 39 0 5,607 0
30DEC26 9.75 P 0.46 0.46 0.46 0.44 0.00 39 10 125 -10
30DEC26 10.00 P 0.52 0.52 0.52 0.51 -0.01 39 5 322 +5
30DEC26 10.50 P 0.00 0.00 0.00 0.67 -0.01 39 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 -0.02 39 0 110 0
30DEC26 11.50 P 0.00 0.00 0.00 1.08 -0.02 39 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 -0.02 39 0 5,080 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.01 39 0 210 0
30DEC26 13.00 P 0.00 0.00 0.00 1.90 -0.03 39 0 150 0
30DEC26 13.50 P 2.29 2.29 2.29 2.23 -0.01 39 60 90 +60
30DEC26 14.00 P 0.00 0.00 0.00 2.58 -0.04 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.95 -0.02 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 -0.04 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.73 -0.03 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.14 -0.04 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.57 -0.03 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.00 - 40 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 39 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 0.00 38 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 0.00 38 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 0.00 38 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 0.00 38 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 0.00 38 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 0.00 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 -0.01 37 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 0.00 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 0.00 38 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.01 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.65 -0.01 38 0 37 0
30MAR27 10.50 P 0.80 0.80 0.80 0.83 -0.01 38 20 200 +19
30MAR27 11.00 P 0.00 0.00 0.00 1.03 -0.02 38 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.26 -0.02 38 0 135 0
30MAR27 12.00 P 0.00 0.00 0.00 1.51 -0.01 38 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 1.79 -0.01 38 0 182 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 -0.01 38 0 240 0
30MAR27 13.50 P 2.45 2.45 2.45 2.41 -0.02 38 30 180 +30
30MAR27 14.00 P 2.79 2.79 2.79 2.76 -0.01 38 30 60 +30
30MAR27 14.50 P 0.00 0.00 0.00 3.10 -0.04 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.48 -0.04 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.87 -0.04 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.28 -0.04 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.70 -0.03 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.12 - 39 0 0 -
TOTAL PUT 900 103,534 +705
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$ 19.44
28MAY26 14.50 C 0.00 0.00 0.00 5.01 -0.39 73 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.52 -0.39 68 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.02 -0.36 60 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.49 -0.37 46 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.98 -0.46 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.50 -0.41 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.04 -0.40 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.61 -0.39 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.21 -0.38 34 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 0.88 -0.31 34 0 53 0
28MAY26 19.50 C 0.64 0.64 0.62 0.61 -0.28 34 34 284 +1
28MAY26 20.00 C 0.45 0.45 0.40 0.41 -0.23 34 81 696 +76
28MAY26 21.00 C 0.18 0.18 0.18 0.17 -0.13 35 18 1,076 +6
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.07 36 0 1,726 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 1,373 0
28MAY26 24.00 C 0.02 0.02 0.02 0.01 -0.01 40 8 418 -8
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.97 -0.43 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.47 -0.44 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.98 -0.38 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.47 -0.44 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.97 -0.44 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.49 -0.43 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.98 -0.39 42 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.44 -0.44 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.01 -0.43 46 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.52 -0.39 43 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.02 -0.45 38 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 3.53 -0.46 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.07 -0.46 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.64 -0.44 36 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.23 -0.38 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.85 -0.36 35 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 1.50 -0.35 35 0 297 0
29JUN26 19.00 C 1.16 1.16 1.16 1.21 -0.28 35 13 554 0
29JUN26 19.50 C 0.00 0.00 0.00 0.95 -0.26 35 0 338 0
29JUN26 20.00 C 0.78 0.78 0.70 0.74 -0.23 35 980 3,325 +904
29JUN26 21.00 C 0.46 0.46 0.44 0.43 -0.18 35 31 2,682 0
29JUN26 22.00 C 0.29 0.29 0.29 0.25 -0.12 36 60 3,229 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 1,003 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.52 -0.45 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.07 -0.44 38 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 3.67 -0.39 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.18 -0.44 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.78 -0.43 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.41 -0.36 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.07 -0.34 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.76 -0.33 36 0 0 0
30JUL26 19.00 C 1.53 1.53 1.53 1.49 -0.27 36 20 25 +10
30JUL26 19.50 C 1.22 1.22 1.22 1.25 -0.25 36 12 72 0
30JUL26 20.00 C 0.00 0.00 0.00 1.05 -0.22 36 0 283 0
30JUL26 21.00 C 0.00 0.00 0.00 0.72 -0.19 36 0 382 0
30JUL26 22.00 C 0.52 0.52 0.52 0.49 -0.14 37 60 383 +60
30JUL26 23.00 C 0.00 0.00 0.00 0.32 -0.12 37 0 142 0
30JUL26 24.00 C 0.00 0.00 0.00 0.20 -0.09 37 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 15.00 C 0.00 0.00 0.00 4.64 -0.36 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.21 -0.35 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.80 -0.34 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.41 -0.32 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.01 -0.35 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.67 -0.34 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.37 -0.31 39 0 0 0
28AUG26 18.50 C 2.03 2.03 2.03 2.04 -0.35 38 30 30 +30
28AUG26 19.00 C 0.00 0.00 0.00 1.79 -0.26 38 0 0 0
28AUG26 19.50 C 1.58 1.58 1.58 1.56 -0.24 38 30 38 +30
28AUG26 20.00 C 0.00 0.00 0.00 1.35 -0.24 38 0 82 0
28AUG26 21.00 C 1.00 1.00 1.00 1.01 -0.20 38 5 276 0
28AUG26 22.00 C 0.75 0.75 0.75 0.75 -0.16 39 24 82 +24
28AUG26 23.00 C 0.00 0.00 0.00 0.56 -0.13 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.41 -0.11 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.29 -0.09 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.47 -0.44 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.97 -0.44 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.49 -0.43 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.99 -0.45 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.56 -0.42 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.10 -0.42 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.66 -0.42 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.25 -0.40 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.84 -0.40 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.47 -0.39 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.21 -0.28 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.90 -0.32 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 2.61 -0.31 40 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.34 -0.29 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.02 -0.35 38 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 1.81 -0.25 38 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.60 -0.24 38 0 1,051 0
29SEP26 21.00 C 0.00 0.00 0.00 1.25 -0.21 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 -0.18 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 -0.14 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.11 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.10 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.07 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 6.99 -0.45 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.54 -0.44 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.10 -0.43 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.67 -0.43 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.29 -0.40 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.89 -0.40 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.54 -0.38 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.21 -0.35 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.90 -0.32 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.59 -0.31 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.32 -0.29 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.14 -0.20 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.90 -0.17 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.57 -0.26 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.36 -0.24 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.16 -0.23 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 -0.20 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.49 -0.18 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.23 -0.17 39 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.02 -0.14 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.86 -0.12 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.72 -0.11 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.59 -0.09 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 -0.08 40 0 340 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.07 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.07 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.05 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 5.58 -0.39 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.23 -0.39 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.91 -0.36 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.59 -0.36 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.29 -0.34 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.02 -0.31 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.75 -0.30 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.50 -0.29 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.27 -0.27 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.03 -0.28 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.83 -0.25 38 0 0 0
30MAR27 20.00 C 2.60 2.60 2.60 2.63 -0.25 38 2 46 +2
30MAR27 21.00 C 0.00 0.00 0.00 2.27 -0.22 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.95 -0.21 38 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 1.68 -0.18 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.46 -0.16 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.27 -0.15 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.11 -0.14 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.93 -0.15 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 -0.13 40 0 37 0
30MAR27 29.00 C 0.00 0.00 0.00 0.69 -0.10 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.58 -0.10 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.08 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.08 39 0 11 0
TOTAL CALL 1,408 51,644 +1,135
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 38 0 438 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 157 0
28MAY26 17.50 P 0.11 0.11 0.11 0.08 +0.02 36 4 309 +4
28MAY26 18.00 P 0.20 0.20 0.19 0.15 +0.03 35 46 352 +46
28MAY26 18.50 P 0.25 0.30 0.25 0.27 +0.06 36 70 952 +40
28MAY26 19.00 P 0.49 0.50 0.45 0.45 +0.10 36 49 1,282 +48
28MAY26 19.50 P 0.70 0.70 0.70 0.69 +0.15 36 3 367 0
28MAY26 20.00 P 1.01 1.04 1.01 0.99 +0.19 37 50 654 +47
28MAY26 21.00 P 1.76 1.78 1.76 1.70 +0.24 35 60 555 +20
28MAY26 22.00 P 0.00 0.00 0.00 2.60 +0.36 36 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.56 +0.40 0 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.56 +0.37 0 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 5.56 +0.38 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.60 +0.42 70 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.60 +0.42 78 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.56 +0.38 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.56 +0.42 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.57 +0.39 85 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.56 +0.42 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.60 +0.46 109 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 36 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 1,917 0
29JUN26 16.50 P 0.20 0.22 0.20 0.16 +0.03 36 7 369 +1
29JUN26 17.00 P 0.31 0.31 0.31 0.25 +0.04 36 30 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.36 +0.05 36 0 1,090 0
29JUN26 18.00 P 0.56 0.56 0.56 0.52 +0.08 36 4 394 +4
29JUN26 18.50 P 0.71 0.73 0.71 0.71 +0.10 36 387 890 +387
29JUN26 19.00 P 0.98 0.98 0.93 0.94 +0.13 36 318 8,584 +146
29JUN26 19.50 P 0.00 0.00 0.00 1.20 +0.15 36 0 1,168 0
29JUN26 20.00 P 0.00 0.00 0.00 1.50 +0.17 36 0 3,153 0
29JUN26 21.00 P 0.00 0.00 0.00 2.18 +0.19 35 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 3.01 +0.32 36 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 3.97 +0.42 41 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.84 +0.38 38 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.88 +0.43 47 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.85 +0.42 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.84 +0.48 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.83 +0.49 57 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.82 +0.49 60 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.68 +0.35 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.74 +0.42 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.81 +0.50 70 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30JUL26 16.00 P 0.28 0.30 0.28 0.24 +0.03 37 19 38 -7
30JUL26 16.50 P 0.00 0.00 0.00 0.33 +0.04 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.46 +0.06 37 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.61 +0.08 37 0 37 0
30JUL26 18.00 P 0.81 0.81 0.81 0.79 +0.09 37 24 54 +24
30JUL26 18.50 P 1.01 1.01 1.01 0.99 +0.10 37 13 30 +10
30JUL26 19.00 P 0.00 0.00 0.00 1.23 +0.12 37 0 34 0
30JUL26 19.50 P 0.00 0.00 0.00 1.49 +0.14 37 0 49 0
30JUL26 20.00 P 1.82 1.82 1.82 1.78 +0.16 37 2 230 +2
30JUL26 21.00 P 0.00 0.00 0.00 2.44 +0.19 36 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 3.20 +0.27 37 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.11 +0.36 40 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.99 +0.39 40 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.91 +0.41 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.86 +0.42 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.84 +0.44 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.83 +0.46 46 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.82 +0.47 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.79 +0.46 48 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.77 +0.45 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.81 +0.49 57 0 0 0
28AUG26 15.00 P 0.20 0.20 0.20 0.24 +0.04 40 2 2 +2
28AUG26 15.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 0 0
28AUG26 16.00 P 0.48 0.48 0.48 0.43 +0.06 40 12 16 +12
28AUG26 16.50 P 0.00 0.00 0.00 0.56 +0.07 40 0 34 0
28AUG26 17.00 P 0.00 0.00 0.00 0.71 +0.08 40 0 4 0
28AUG26 17.50 P 0.00 0.00 0.00 0.88 +0.09 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.09 +0.12 40 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.32 +0.14 40 0 120 0
28AUG26 19.00 P 1.58 1.58 1.58 1.57 +0.15 40 30 160 +30
28AUG26 19.50 P 1.85 1.85 1.85 1.84 +0.17 40 30 173 +7
28AUG26 20.00 P 2.14 2.15 2.14 2.14 +0.18 41 60 190 0
28AUG26 21.00 P 0.00 0.00 0.00 2.77 +0.18 40 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 3.51 +0.31 41 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 4.31 +0.35 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.16 +0.38 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.04 +0.40 42 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.95 +0.41 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.89 +0.42 42 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.84 +0.42 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.82 +0.44 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 56 0
29SEP26 14.50 P 0.29 0.29 0.29 0.27 +0.04 40 3 20 +3
29SEP26 15.00 P 0.42 0.42 0.42 0.35 +0.04 40 4 6 +4
29SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.05 40 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 +0.06 40 0 316 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 +0.06 40 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 0.90 +0.09 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.09 +0.10 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.30 +0.12 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.53 +0.13 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.79 +0.15 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.07 +0.17 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.37 +0.18 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.94 +0.13 40 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.75 +0.25 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.55 +0.29 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.39 +0.31 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.28 +0.34 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.20 +0.35 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.15 +0.37 49 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.13 +0.41 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.05 +0.39 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.01 +0.39 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.01 +0.43 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.98 +0.43 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 +0.03 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 4 0
30DEC26 13.50 P 0.36 0.36 0.36 0.33 +0.04 40 3 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 +0.04 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 +0.05 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 +0.06 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 +0.07 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.94 +0.09 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 +0.09 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 +0.11 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.52 +0.13 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 +0.13 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 +0.16 40 0 175 0
30DEC26 19.00 P 0.00 0.00 0.00 2.26 +0.16 40 0 121 0
30DEC26 19.50 P 2.63 2.63 2.63 2.54 +0.18 40 30 595 +30
30DEC26 20.00 P 2.87 2.97 2.87 2.84 +0.19 41 60 351 +60
30DEC26 21.00 P 0.00 0.00 0.00 3.49 +0.23 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.18 +0.24 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.93 +0.26 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.74 +0.30 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.58 +0.32 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.45 +0.33 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.36 +0.36 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.29 +0.37 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.23 +0.38 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.16 +0.39 48 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.11 +0.41 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.06 +0.41 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 +0.06 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 0.91 +0.06 40 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.07 +0.08 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 +0.09 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 +0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.65 +0.11 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.87 +0.11 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 +0.13 40 0 61 0
30MAR27 18.50 P 2.40 2.40 2.40 2.37 +0.14 40 30 30 +30
30MAR27 19.00 P 0.00 0.00 0.00 2.64 +0.15 40 0 63 0
30MAR27 19.50 P 0.00 0.00 0.00 2.92 +0.16 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.23 +0.18 41 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 3.86 +0.20 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 4.55 +0.22 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.28 +0.24 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.05 +0.26 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.87 +0.29 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.71 +0.30 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.59 +0.32 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.48 +0.33 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.40 +0.37 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.31 +0.38 46 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 12.23 +0.39 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.15 +0.38 47 0 0 0
TOTAL PUT 1,350 55,640 +950
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$ 41.04
28MAY26 26.00 C 0.00 0.00 0.00 15.08 +0.04 67 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.08 +0.04 59 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.08 +0.04 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.08 +0.04 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.08 +0.04 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.08 +0.03 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.09 +0.04 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.09 +0.04 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.09 +0.04 28 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.09 +0.04 20 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.09 +0.03 0 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 4.10 +0.03 19 0 316 0
28MAY26 38.00 C 2.91 2.91 2.91 3.14 -0.05 21 5 486 -5
28MAY26 39.00 C 2.27 2.27 2.27 2.19 +0.02 18 15 1,335 -15
28MAY26 40.00 C 1.50 1.50 1.30 1.40 +0.02 19 10 1,097 -10
28MAY26 41.00 C 0.98 0.98 0.68 0.81 +0.01 19 48 819 -1
28MAY26 42.00 C 0.47 0.60 0.33 0.41 +0.01 20 35 506 +15
28MAY26 43.00 C 0.27 0.27 0.14 0.18 0.00 20 79 427 -11
28MAY26 44.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 0.00 21 0 19 0
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 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 16.11 +0.04 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.12 +0.04 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.12 +0.04 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.12 +0.04 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.12 +0.03 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.13 +0.04 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.13 +0.04 27 0 0 0
29JUN26 32.00 C 8.90 8.90 8.90 9.13 +0.03 0 1 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.14 +0.04 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.14 +0.04 21 0 275 0
29JUN26 35.00 C 6.11 6.11 6.01 6.15 +0.04 21 120 884 -120
29JUN26 36.00 C 0.00 0.00 0.00 5.16 +0.02 19 0 774 0
29JUN26 37.00 C 4.60 4.60 4.60 4.20 +0.01 19 2 999 0
29JUN26 38.00 C 3.40 3.40 3.40 3.29 0.00 20 1 2,044 0
29JUN26 39.00 C 2.50 2.50 2.32 2.42 +0.01 19 19 895 -16
29JUN26 40.00 C 1.80 1.80 1.61 1.72 -0.01 19 28 1,449 -5
29JUN26 41.00 C 1.08 1.21 1.08 1.17 0.00 20 40 488 +40
29JUN26 42.00 C 0.80 0.80 0.66 0.75 -0.01 20 134 991 +94
29JUN26 43.00 C 0.44 0.45 0.44 0.44 -0.02 20 6 496 +6
29JUN26 44.00 C 0.28 0.28 0.28 0.24 -0.04 20 1 700 +1
29JUN26 45.00 C 0.18 0.18 0.18 0.12 -0.03 20 15 498 +9
29JUN26 46.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 472 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 156 0
29JUN26 48.00 C 0.05 0.05 0.05 0.02 0.00 21 15 64 +2
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 24 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 33 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 41 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 14.12 +0.04 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.12 +0.04 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.12 +0.03 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.13 +0.04 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.13 +0.04 24 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.13 +0.03 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.14 +0.04 24 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.14 +0.04 19 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.15 +0.03 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.17 +0.03 19 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.23 +0.03 20 0 460 0
30JUL26 38.00 C 3.20 3.30 3.20 3.35 +0.03 20 3 151 0
30JUL26 39.00 C 2.47 2.51 2.41 2.53 +0.03 19 31 107 +14
30JUL26 40.00 C 0.00 0.00 0.00 1.86 0.00 20 0 229 0
30JUL26 41.00 C 0.00 0.00 0.00 1.30 0.00 20 0 110 0
30JUL26 42.00 C 1.03 1.03 0.90 0.92 0.00 20 41 183 +2
30JUL26 43.00 C 0.62 0.63 0.62 0.60 0.00 20 35 163 0
30JUL26 44.00 C 0.00 0.00 0.00 0.39 0.00 20 0 70 0
30JUL26 45.00 C 0.00 0.00 0.00 0.24 0.00 20 25 163 +25
30JUL26 46.00 C 0.00 0.00 0.00 0.15 0.00 20 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 0.00 20 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.05 0.00 20 0 26 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 11.13 +0.04 31 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.13 +0.04 25 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.13 +0.03 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.14 +0.04 23 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.14 +0.03 19 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.16 +0.03 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.19 +0.02 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.27 +0.01 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.42 -0.01 20 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 2.62 -0.02 19 0 3 0
28AUG26 40.00 C 0.00 0.00 0.00 2.02 -0.01 20 0 30 0
28AUG26 41.00 C 1.40 1.56 1.40 1.51 0.00 20 7 15 +3
28AUG26 42.00 C 0.00 0.00 0.00 1.13 +0.02 20 0 16 0
28AUG26 43.00 C 0.77 0.77 0.77 0.81 0.00 20 40 55 +40
28AUG26 44.00 C 0.58 0.61 0.58 0.57 -0.02 20 7 3 +3
28AUG26 45.00 C 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
28AUG26 49.00 C 0.15 0.15 0.15 0.08 -0.01 20 30 30 +30
28AUG26 50.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 16.11 +0.04 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.12 +0.04 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.12 +0.04 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.12 +0.04 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.12 +0.03 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.13 +0.04 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.13 +0.04 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.13 +0.03 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.14 +0.04 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.15 +0.04 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.17 +0.02 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.24 +0.02 20 0 185 0
29SEP26 37.00 C 0.00 0.00 0.00 4.31 -0.04 19 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.51 -0.05 20 0 73 0
29SEP26 39.00 C 3.00 3.00 2.76 2.80 -0.07 20 5 97 +2
29SEP26 40.00 C 2.08 2.08 2.08 2.19 -0.10 20 10 65 +5
29SEP26 41.00 C 0.00 0.00 0.00 1.71 -0.06 20 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 1.33 -0.03 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 1.00 -0.05 20 0 51 0
29SEP26 44.00 C 0.00 0.00 0.00 0.75 -0.05 20 0 283 0
29SEP26 45.00 C 0.00 0.00 0.00 0.55 -0.08 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.40 -0.08 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 -0.06 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 16.11 +0.04 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.12 +0.04 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.12 +0.04 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.12 +0.04 24 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.12 +0.03 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.13 +0.04 25 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.13 +0.04 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.13 +0.03 0 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.18 +0.07 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.15 +0.01 17 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 +0.03 17 0 81 0
30DEC26 36.00 C 0.00 0.00 0.00 5.55 +0.20 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 4.82 +0.15 22 0 67 0
30DEC26 38.00 C 3.96 3.96 3.96 4.17 +0.28 22 15 246 +15
30DEC26 39.00 C 0.00 0.00 0.00 3.59 +0.31 22 0 100 0
30DEC26 40.00 C 2.69 2.69 2.69 2.97 +0.22 21 15 129 0
30DEC26 41.00 C 2.23 2.24 2.23 2.53 +0.25 21 16 100 +16
30DEC26 42.00 C 0.00 0.00 0.00 2.15 +0.26 21 0 121 0
30DEC26 43.00 C 0.00 0.00 0.00 1.80 +0.27 21 0 160 0
30DEC26 44.00 C 0.00 0.00 0.00 1.50 +0.23 22 0 67 0
30DEC26 45.00 C 0.00 0.00 0.00 1.25 +0.21 22 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.02 +0.18 22 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 +0.19 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.71 +0.19 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.56 +0.15 22 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 0.47 - 22 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 15.12 +0.04 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.12 +0.04 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.12 +0.04 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.12 +0.03 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.13 +0.04 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.14 +0.03 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.18 +0.01 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.18 -0.09 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.38 -0.05 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.58 -0.07 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.68 -0.27 19 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 5.03 -0.27 20 0 1 0
30MAR27 38.00 C 4.07 4.07 4.07 4.43 -0.26 20 4 187 0
30MAR27 39.00 C 0.00 0.00 0.00 3.90 -0.25 20 0 6 0
30MAR27 40.00 C 0.00 0.00 0.00 3.40 -0.14 20 0 20 0
30MAR27 41.00 C 0.00 0.00 0.00 2.96 -0.14 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.56 -0.14 20 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 2.19 -0.15 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.89 -0.14 20 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.60 -0.13 20 0 62 0
30MAR27 46.00 C 0.00 0.00 0.00 1.36 -0.14 20 0 9 0
30MAR27 47.00 C 0.00 0.00 0.00 1.15 -0.12 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.97 -0.12 20 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.81 -0.10 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.71 - 21 0 0 -
TOTAL CALL 858 22,488 +139
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 281 0
28MAY26 35.00 P 0.03 0.03 0.03 0.01 0.00 30 10 489 -10
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 440 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,144 0
28MAY26 38.00 P 0.07 0.09 0.07 0.05 0.00 21 60 1,594 +13
28MAY26 39.00 P 0.14 0.18 0.14 0.14 -0.01 20 52 1,172 +19
28MAY26 40.00 P 0.35 0.41 0.35 0.36 -0.02 20 70 417 +70
28MAY26 41.00 P 0.73 0.81 0.73 0.77 -0.01 21 38 360 +23
28MAY26 42.00 P 1.28 1.43 1.28 1.38 -0.02 21 26 76 +12
28MAY26 43.00 P 0.00 0.00 0.00 2.15 +0.02 22 0 50 0
28MAY26 44.00 P 3.04 3.04 3.04 3.04 +0.01 23 50 50 +50
28MAY26 45.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.96 -0.22 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.96 -0.25 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.12 -0.12 53 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.12 - 58 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 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 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 31 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 0.00 21 0 467 0
29JUN26 34.00 P 0.07 0.07 0.07 0.02 -0.01 20 5 799 0
29JUN26 35.00 P 0.10 0.12 0.10 0.05 -0.02 20 33 950 +29
29JUN26 36.00 P 0.15 0.16 0.15 0.12 -0.03 20 30 918 +10
29JUN26 37.00 P 0.29 0.29 0.27 0.25 -0.05 20 27 2,562 +20
29JUN26 38.00 P 0.48 0.51 0.46 0.48 -0.05 20 67 1,250 +35
29JUN26 39.00 P 0.82 0.83 0.78 0.78 -0.07 19 50 315 +22
29JUN26 40.00 P 1.12 1.29 1.10 1.23 -0.10 19 20 810 +15
29JUN26 41.00 P 1.94 1.94 1.94 1.84 -0.14 19 3 365 0
29JUN26 42.00 P 2.60 2.60 2.60 2.53 -0.20 19 15 171 +15
29JUN26 43.00 P 3.30 3.31 3.30 3.32 -0.12 18 30 40 +16
29JUN26 44.00 P 0.00 0.00 0.00 4.25 -0.06 20 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.18 -0.05 20 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.14 -0.23 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.11 -0.22 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.16 -0.14 27 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 9.14 -0.09 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.13 -0.08 30 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.61 -0.15 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.08 -0.17 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.59 -0.09 41 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 20.08 -0.14 44 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 30 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 0.00 21 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 0.00 21 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 379 0
30JUL26 36.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 735 0
30JUL26 37.00 P 0.00 0.00 0.00 0.46 -0.01 20 0 665 0
30JUL26 38.00 P 0.00 0.00 0.00 0.72 -0.03 20 0 912 0
30JUL26 39.00 P 0.00 0.00 0.00 1.08 -0.05 20 0 118 0
30JUL26 40.00 P 1.58 1.58 1.58 1.51 -0.12 19 6 255 -1
30JUL26 41.00 P 0.00 0.00 0.00 2.17 -0.04 20 0 115 0
30JUL26 42.00 P 2.89 2.90 2.89 2.82 -0.06 20 30 66 +30
30JUL26 43.00 P 3.57 3.57 3.56 3.58 -0.01 20 30 30 +30
30JUL26 44.00 P 0.00 0.00 0.00 4.39 -0.04 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.27 -0.04 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.20 -0.17 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.15 -0.25 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.24 -0.16 26 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.22 -0.20 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.20 - 29 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
28AUG26 33.00 P 0.11 0.11 0.11 0.08 -0.01 20 15 32 +15
28AUG26 34.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 17 0
28AUG26 35.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 9 0
28AUG26 36.00 P 0.00 0.00 0.00 0.41 -0.04 20 0 15 0
28AUG26 37.00 P 0.00 0.00 0.00 0.63 -0.04 20 0 9 0
28AUG26 38.00 P 0.77 0.98 0.77 0.91 -0.05 20 6 18 +5
28AUG26 39.00 P 1.20 1.26 1.20 1.29 -0.05 20 16 91 +16
28AUG26 40.00 P 1.62 1.83 1.62 1.73 -0.11 19 120 120 +120
28AUG26 41.00 P 2.34 2.34 2.34 2.34 -0.16 20 1 1 +1
28AUG26 42.00 P 3.07 3.07 3.07 2.98 -0.07 20 15 15 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.71 -0.10 20 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 4.52 -0.08 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.37 -0.07 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.27 -0.10 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.20 -0.20 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.27 -0.13 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.24 -0.18 25 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.22 - 27 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 0.01 -0.01 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 476 0
29SEP26 33.00 P 0.19 0.19 0.19 0.12 -0.04 20 13 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.06 20 0 173 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 -0.06 20 0 599 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 -0.06 20 0 191 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.11 19 0 546 0
29SEP26 38.00 P 1.13 1.13 1.13 1.07 -0.10 20 3 186 -3
29SEP26 39.00 P 0.00 0.00 0.00 1.47 -0.10 20 0 14 0
29SEP26 40.00 P 1.96 1.96 1.92 1.93 -0.17 19 2 79 -2
29SEP26 41.00 P 0.00 0.00 0.00 2.50 -0.16 20 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 3.15 -0.14 20 0 27 0
29SEP26 43.00 P 3.83 3.83 3.83 3.85 -0.14 20 1 2 -1
29SEP26 44.00 P 0.00 0.00 0.00 4.63 -0.13 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.46 -0.11 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.33 -0.27 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.24 -0.27 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.30 -0.16 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.25 -0.19 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.23 -0.19 25 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.69 -0.18 28 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 0.07 0.07 0.07 0.02 +0.01 23 1 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 +0.05 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.20 +0.08 22 0 143 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 +0.10 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.44 +0.14 22 0 98 0
30DEC26 34.00 P 0.64 0.68 0.64 0.61 +0.16 22 2 237 +1
30DEC26 35.00 P 0.85 0.86 0.85 0.84 +0.21 22 11 313 +9
30DEC26 36.00 P 0.00 0.00 0.00 1.11 +0.23 22 0 120 0
30DEC26 37.00 P 1.61 1.61 1.61 1.43 +0.25 22 5 62 0
30DEC26 38.00 P 0.00 0.00 0.00 1.82 +0.27 22 0 39 0
30DEC26 39.00 P 2.52 2.52 2.52 2.27 +0.28 22 30 43 +14
30DEC26 40.00 P 0.00 0.00 0.00 2.77 +0.36 23 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 3.33 +0.38 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.85 +0.28 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.50 +0.25 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.20 +0.23 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.96 +0.04 22 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 6.75 -0.02 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.81 +0.15 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.70 +0.12 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.63 +0.09 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.57 - 27 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.20 -0.05 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.29 -0.07 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.42 -0.08 21 0 65 0
30MAR27 33.00 P 0.00 0.00 0.00 0.58 -0.10 21 0 61 0
30MAR27 34.00 P 0.00 0.00 0.00 0.77 -0.12 21 0 49 0
30MAR27 35.00 P 1.16 1.16 1.16 1.02 -0.12 21 50 65 +49
30MAR27 36.00 P 0.00 0.00 0.00 1.31 -0.15 21 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.65 -0.16 21 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.04 -0.17 21 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 2.50 -0.18 21 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 3.00 -0.19 21 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 3.56 -0.08 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 4.05 -0.18 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.68 -0.18 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.38 -0.17 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.10 -0.36 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.88 -0.37 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.92 -0.15 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.79 -0.15 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.70 -0.12 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.63 - 25 0 0 -
TOTAL PUT 943 27,711 +637
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 30.42 -0.25 80 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.91 -0.08 69 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.57 -0.10 82 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.07 -0.11 74 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.44 -0.04 53 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.95 -0.25 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.40 -0.01 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.92 -0.01 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.46 -0.03 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.09 -0.05 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.90 -0.08 28 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 4.00 -0.12 28 0 45 0
28MAY26 85.00 C 2.43 2.43 2.21 2.42 -0.13 27 24 200 +24
28MAY26 87.50 C 1.39 1.51 1.31 1.38 -0.12 28 109 239 -6
28MAY26 90.00 C 0.70 0.80 0.62 0.71 -0.10 28 104 302 +9
28MAY26 92.50 C 0.42 0.42 0.35 0.34 -0.06 28 53 368 +32
28MAY26 95.00 C 0.24 0.24 0.24 0.15 -0.04 28 15 236 0
28MAY26 97.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 206 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 66 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 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 40 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.16 +0.02 96 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.57 -0.10 83 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.13 +0.08 79 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.65 -0.02 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.19 -0.06 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.64 -0.06 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.14 -0.06 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.75 +0.03 49 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.95 0.00 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.50 -0.01 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.16 -0.01 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.00 -0.02 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 4.15 -0.02 26 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 2.78 -0.03 27 0 295 0
29JUN26 87.50 C 1.78 1.78 1.78 1.68 -0.03 27 15 143 -15
29JUN26 90.00 C 1.29 1.29 1.20 0.97 -0.02 26 18 1,328 +17
29JUN26 92.50 C 0.00 0.00 0.00 0.53 -0.01 26 0 284 0
29JUN26 95.00 C 0.56 0.59 0.56 0.27 -0.02 26 32 1,095 +30
29JUN26 97.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 269 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 554 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 0.00 27 0 182 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 27 0 193 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.61 -0.24 75 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.13 -0.17 70 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.65 -0.02 64 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.19 -0.18 59 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.65 -0.05 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.18 -0.24 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.75 -0.15 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.96 -0.40 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.55 -0.01 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.27 -0.03 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.25 -0.01 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.67 0.00 28 0 30 0
30JUL26 85.00 C 3.43 3.49 3.39 3.27 -0.02 27 30 150 0
30JUL26 87.50 C 2.50 2.50 2.50 2.24 -0.01 27 15 255 +15
30JUL26 90.00 C 1.63 1.63 1.63 1.51 0.00 27 15 201 0
30JUL26 92.50 C 1.29 1.29 1.29 1.01 0.00 27 1,013 1,059 +870
30JUL26 95.00 C 0.00 0.00 0.00 0.67 +0.01 27 0 86 0
30JUL26 97.50 C 0.00 0.00 0.00 0.44 +0.01 27 0 42 0
30JUL26 100.00 C 0.00 0.00 0.00 0.28 0.00 27 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 0.11 0.00 27 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 0.00 27 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 0.00 27 0 4 0
28AUG26 62.50 C 0.00 0.00 0.00 23.19 - 54 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 20.65 -0.05 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.18 -0.24 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.75 -0.16 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.99 -0.39 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.62 -0.01 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.43 -0.01 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.52 -0.02 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.08 -0.04 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.80 -0.03 27 0 60 0
28AUG26 87.50 C 3.12 3.12 3.12 2.82 -0.02 27 6 23 +6
28AUG26 90.00 C 0.00 0.00 0.00 2.07 -0.03 27 0 35 0
28AUG26 92.50 C 0.00 0.00 0.00 1.52 -0.02 27 0 32 0
28AUG26 95.00 C 0.00 0.00 0.00 1.10 -0.01 27 0 60 0
28AUG26 97.50 C 0.00 0.00 0.00 0.78 -0.02 27 0 60 0
28AUG26 100.00 C 0.00 0.00 0.00 0.55 -0.01 27 0 75 0
28AUG26 102.50 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 0.18 0.00 27 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.61 -0.24 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.13 -0.17 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.65 -0.02 53 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.19 -0.18 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.65 -0.05 43 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.19 -0.23 40 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.75 -0.17 36 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.02 -0.40 26 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 10.72 -0.02 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.64 -0.03 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 6.85 -0.04 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 5.54 -0.05 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.32 -0.06 27 0 514 0
29SEP26 87.50 C 0.00 0.00 0.00 3.36 -0.05 27 0 502 0
29SEP26 90.00 C 0.00 0.00 0.00 2.60 -0.04 27 0 189 0
29SEP26 92.50 C 0.00 0.00 0.00 1.99 -0.04 26 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.52 -0.05 26 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 1.16 -0.03 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.86 -0.03 26 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 -0.04 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.45 -0.04 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 -0.02 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 0.00 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.63 -0.22 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.13 -0.17 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.65 -0.02 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.19 -0.18 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.66 -0.04 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.19 -0.31 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.78 -0.26 29 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 13.31 -0.43 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.30 -0.04 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 9.55 -0.06 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.09 -0.07 26 0 25 0
30DEC26 82.50 C 6.99 6.99 6.99 6.91 +0.01 26 9 30 +9
30DEC26 85.00 C 0.00 0.00 0.00 5.87 -0.02 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 4.97 -0.02 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.18 +0.04 26 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 3.45 -0.06 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.86 -0.06 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.35 -0.06 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.90 -0.06 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.57 -0.04 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.22 -0.07 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.02 -0.04 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.81 -0.03 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.63 -0.04 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.40 -0.02 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 30.63 -0.22 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.14 -0.16 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.65 -0.02 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.19 -0.18 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.66 -0.04 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.25 -0.35 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.04 -0.24 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.76 -0.50 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.05 -0.07 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 10.53 -0.06 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.21 -0.07 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.06 0.00 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.04 +0.03 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.13 -0.05 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.32 -0.05 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 4.57 -0.06 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.90 -0.03 26 0 1,001 0
30MAR27 97.50 C 3.50 3.50 3.50 3.31 -0.06 26 100 110 +100
30MAR27 100.00 C 0.00 0.00 0.00 2.81 -0.05 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.37 -0.05 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.00 -0.04 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.67 0.00 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.41 -0.03 25 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.17 -0.04 25 0 15 0
30MAR27 115.00 C 1.29 1.29 1.29 0.98 -0.02 25 34 1,097 +34
TOTAL CALL 1,592 14,939 +1,125
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 0.00 30 0 64 0
28MAY26 75.00 P 0.19 0.19 0.19 0.06 -0.02 29 40 275 0
28MAY26 77.50 P 0.34 0.35 0.34 0.18 -0.05 28 63 530 +1
28MAY26 80.00 P 0.70 0.71 0.66 0.50 -0.08 28 286 726 +235
28MAY26 82.50 P 1.06 1.25 1.06 1.12 -0.12 29 14 693 +14
28MAY26 85.00 P 2.44 2.44 2.20 2.15 -0.13 29 66 763 +8
28MAY26 87.50 P 3.69 3.69 3.69 3.61 -0.13 29 15 411 +15
28MAY26 90.00 P 0.00 0.00 0.00 5.33 -0.10 28 0 369 0
28MAY26 92.50 P 0.00 0.00 0.00 7.45 -0.07 28 0 203 0
28MAY26 95.00 P 0.00 0.00 0.00 9.77 -0.04 28 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 12.21 -0.01 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.70 -0.44 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.72 0.00 60 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.29 0.00 68 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.87 +0.06 75 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.34 -0.10 80 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.84 -0.13 85 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.38 +0.10 91 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.84 -0.12 95 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 0.12 0.12 0.12 0.01 -0.01 26 10 55 +10
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 0.00 27 0 309 0
29JUN26 70.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 1,029 0
29JUN26 72.50 P 0.00 0.00 0.00 0.50 -0.02 26 0 483 0
29JUN26 75.00 P 0.00 0.00 0.00 0.96 -0.02 26 0 273 0
29JUN26 77.50 P 1.65 1.68 1.65 1.65 0.00 26 14 306 +2
29JUN26 80.00 P 2.50 2.58 2.50 2.55 -0.03 25 29 437 -22
29JUN26 82.50 P 3.73 3.74 3.48 3.80 -0.03 25 51 1,025 +50
29JUN26 85.00 P 5.15 5.22 5.15 5.36 -0.02 25 8 360 +8
29JUN26 87.50 P 7.20 7.32 6.95 7.15 -0.02 24 49 218 +47
29JUN26 90.00 P 0.00 0.00 0.00 9.44 -0.02 26 0 163 0
29JUN26 92.50 P 0.00 0.00 0.00 11.67 -0.01 26 0 181 0
29JUN26 95.00 P 0.00 0.00 0.00 14.00 0.00 26 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 15.94 -0.14 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.35 -0.12 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.79 -0.08 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 23.24 -0.05 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.75 +0.08 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.13 -0.17 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 30.62 -0.20 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.26 +0.01 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.67 -0.07 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 0.00 27 0 0 0
30JUL26 62.50 P 0.21 0.21 0.21 0.07 0.00 27 10 22 +10
30JUL26 65.00 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 43 0
30JUL26 72.50 P 1.02 1.02 1.02 1.01 +0.01 27 15 46 0
30JUL26 75.00 P 1.46 1.60 1.46 1.56 -0.03 26 52 119 +42
30JUL26 77.50 P 2.30 2.30 2.30 2.34 +0.02 26 3 110 +3
30JUL26 80.00 P 0.00 0.00 0.00 3.36 +0.02 26 0 54 0
30JUL26 82.50 P 0.00 0.00 0.00 4.61 +0.01 26 0 60 0
30JUL26 85.00 P 5.86 6.08 5.86 6.11 +0.03 25 60 304 +60
30JUL26 87.50 P 7.82 7.82 7.54 7.90 +0.13 25 35 272 0
30JUL26 90.00 P 0.00 0.00 0.00 9.97 +0.02 26 0 137 0
30JUL26 92.50 P 0.00 0.00 0.00 12.06 +0.01 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 14.28 +0.28 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 16.23 +0.15 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.59 -0.18 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.02 +0.15 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.42 +0.13 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.92 +0.19 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.40 +0.10 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.88 0.00 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.16 - 27 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
28AUG26 70.00 P 0.94 0.94 0.94 0.91 -0.02 27 15 15 +15
28AUG26 72.50 P 1.36 1.36 1.36 1.44 -0.01 27 15 17 +7
28AUG26 75.00 P 2.03 2.03 2.03 2.06 0.00 26 15 32 0
28AUG26 77.50 P 0.00 0.00 0.00 2.90 0.00 26 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 3.94 -0.02 26 0 6 0
28AUG26 82.50 P 0.00 0.00 0.00 5.20 -0.02 26 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 6.65 -0.02 25 0 55 0
28AUG26 87.50 P 0.00 0.00 0.00 8.31 0.00 25 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 10.41 -0.02 26 0 30 0
28AUG26 92.50 P 0.00 0.00 0.00 12.42 -0.02 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.56 +0.43 27 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 16.38 +0.09 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.69 -0.12 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.05 -0.12 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.46 +0.17 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.95 +0.22 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.42 +0.12 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.90 -0.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 -0.01 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.79 -0.02 26 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 1.23 -0.03 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.76 -0.06 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 2.46 -0.05 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 3.32 -0.05 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 4.40 -0.05 25 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 5.67 -0.04 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.10 -0.07 25 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 8.97 -0.05 26 0 509 0
29SEP26 90.00 P 0.00 0.00 0.00 10.78 -0.04 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 12.72 -0.04 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.81 +0.41 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.62 +0.11 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.86 -0.18 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.16 -0.19 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.53 +0.23 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.99 -0.16 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.44 -0.16 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.90 -0.17 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.38 -0.17 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.87 -0.16 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.44 -0.02 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.69 -0.02 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 1.06 0.00 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.49 -0.08 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 2.02 -0.04 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 2.69 -0.05 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 3.53 -0.08 26 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 4.48 -0.10 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 5.61 -0.08 25 0 153 0
30DEC26 82.50 P 6.95 6.95 6.95 6.91 -0.09 25 4 6 +2
30DEC26 85.00 P 8.39 8.39 8.38 8.37 -0.09 25 22 37 -12
30DEC26 87.50 P 9.97 9.97 9.96 9.97 -0.10 25 30 58 +30
30DEC26 90.00 P 0.00 0.00 0.00 11.83 -0.06 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 13.65 +0.24 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.47 +0.10 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.63 +0.26 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.57 +0.17 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.74 +0.19 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.96 +0.16 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.25 +0.10 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.60 0.00 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.03 -0.04 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.46 -0.09 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.92 -0.11 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.49 0.00 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.05 -0.03 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.52 +0.06 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.94 -0.04 25 0 120 0
30MAR27 70.00 P 0.00 0.00 0.00 2.67 +0.07 25 0 86 0
30MAR27 72.50 P 0.00 0.00 0.00 3.42 +0.06 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 4.29 +0.04 25 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 5.29 +0.05 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 6.42 +0.03 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.71 +0.05 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 9.13 -0.06 25 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 10.71 -0.06 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.48 +0.31 25 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 14.08 +0.13 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.94 +0.13 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.91 +0.14 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.07 +0.24 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.05 +0.12 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.22 +0.14 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.47 +0.15 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.75 +0.15 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.12 +0.05 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.53 -0.02 0 0 0 0
TOTAL PUT 921 15,806 +525
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$ 17.43
28MAY26 10.50 C 0.00 0.00 0.00 6.94 +0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.45 +0.04 77 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.95 +0.06 69 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.43 +0.04 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.95 +0.07 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.45 +0.03 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.95 +0.05 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.95 +0.04 0 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.46 +0.05 31 0 5 0
28MAY26 15.50 C 0.00 0.00 0.00 1.97 +0.04 28 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.50 -0.01 28 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 1.08 +0.03 28 0 874 0
28MAY26 17.00 C 0.00 0.00 0.00 0.74 +0.03 29 0 188 0
28MAY26 17.50 C 0.00 0.00 0.00 0.44 0.00 28 0 152 0
28MAY26 18.00 C 0.26 0.26 0.25 0.25 0.00 28 2 478 +2
28MAY26 18.50 C 0.00 0.00 0.00 0.13 0.00 28 0 846 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 287 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 0.01 -0.01 28 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.45 +0.07 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.95 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.96 +0.07 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.46 +0.07 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.96 +0.07 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.46 +0.04 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.95 0.00 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.46 +0.06 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.97 +0.05 29 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.49 +0.05 29 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.02 +0.04 29 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.60 +0.05 29 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.21 +0.02 29 0 1,122 0
29JUN26 17.00 C 0.80 0.80 0.80 0.88 +0.02 29 10 1,061 -10
29JUN26 17.50 C 0.00 0.00 0.00 0.63 +0.02 29 0 989 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 0.00 29 0 645 0
29JUN26 18.50 C 0.22 0.27 0.22 0.28 +0.01 29 40 90 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 745 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 0.00 29 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 30 0 100 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.46 +0.07 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.96 +0.07 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.46 +0.04 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.47 +0.05 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.98 +0.05 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.51 +0.05 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.06 +0.04 29 0 0 0
30JUL26 16.00 C 1.65 1.65 1.65 1.65 +0.03 29 60 60 +40
30JUL26 16.50 C 0.00 0.00 0.00 1.31 +0.02 29 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 1.00 +0.01 29 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.76 +0.01 29 0 72 0
30JUL26 18.00 C 0.00 0.00 0.00 0.57 0.00 29 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.42 0.00 29 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.30 0.00 29 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.22 0.00 29 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.15 0.00 29 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 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 5.46 +0.07 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.96 +0.07 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.46 +0.04 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.47 +0.05 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.00 +0.05 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.55 +0.03 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.14 +0.03 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.77 +0.02 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.46 +0.02 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.18 +0.01 31 0 10 0
28AUG26 17.50 C 0.00 0.00 0.00 0.95 0.00 31 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.77 +0.01 31 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.61 0.00 31 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.48 0.00 31 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.38 0.00 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.29 0.00 31 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.45 +0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.95 +0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.96 +0.07 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.46 +0.07 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.96 +0.07 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.46 +0.04 28 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.47 +0.02 26 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.04 +0.04 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.61 +0.03 30 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.23 +0.03 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.89 +0.03 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.59 +0.02 31 0 1,265 0
29SEP26 17.00 C 1.21 1.21 1.21 1.35 +0.02 31 6 25 +6
29SEP26 17.50 C 0.00 0.00 0.00 1.12 +0.01 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.94 +0.01 31 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.78 +0.01 31 0 50 0
29SEP26 19.00 C 0.00 0.00 0.00 0.64 +0.01 31 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 +0.01 31 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 0.00 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 0.00 31 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.45 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.95 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.96 +0.07 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.46 +0.07 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.96 +0.05 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.47 +0.02 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.03 +0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.63 +0.02 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.24 +0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.87 -0.02 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 +0.02 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.25 +0.02 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 2.00 +0.02 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 +0.03 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 +0.01 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.37 +0.01 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.20 +0.01 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 +0.01 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 0.00 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 0.00 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 0.00 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 0.00 31 0 32 0
30DEC26 24.00 C 0.27 0.27 0.27 0.22 0.00 31 10 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.95 +0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.45 +0.04 0 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.96 +0.05 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.47 +0.02 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.03 +0.02 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.63 +0.01 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.25 +0.01 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.89 +0.02 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.56 +0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.23 +0.02 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.93 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.61 -0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.36 -0.01 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.16 0.00 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 0.00 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.74 0.00 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.56 +0.01 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.26 +0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.12 +0.01 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.89 +0.01 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 +0.01 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
30MAR27 24.00 C 0.48 0.48 0.48 0.42 0.00 32 80 86 +55
TOTAL CALL 208 12,706 +93
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 146 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 504 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 719 0
28MAY26 16.50 P 0.15 0.15 0.15 0.13 -0.02 28 10 722 0
28MAY26 17.00 P 0.30 0.30 0.29 0.27 -0.04 28 26 314 -13
28MAY26 17.50 P 0.62 0.62 0.62 0.48 -0.05 27 15 139 -13
28MAY26 18.00 P 0.00 0.00 0.00 0.79 -0.06 28 0 141 0
28MAY26 18.50 P 0.00 0.00 0.00 1.17 -0.06 27 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.61 -0.05 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.08 -0.05 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.61 -0.01 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.61 -0.02 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.61 -0.02 69 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.62 0.00 80 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 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 50 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 271 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 597 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 240 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 151 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 0.00 30 0 324 0
29JUN26 16.00 P 0.41 0.42 0.41 0.36 -0.03 29 5 148 +3
29JUN26 16.50 P 0.57 0.57 0.57 0.55 -0.04 29 4 913 0
29JUN26 17.00 P 0.84 0.84 0.83 0.79 -0.04 28 15 920 0
29JUN26 17.50 P 1.25 1.25 1.12 1.10 -0.03 29 17 422 -15
29JUN26 18.00 P 0.00 0.00 0.00 1.45 -0.03 29 0 199 0
29JUN26 18.50 P 0.00 0.00 0.00 1.84 -0.03 29 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.26 -0.04 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.70 -0.10 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.24 -0.03 36 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.20 -0.02 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.18 -0.03 44 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.17 -0.03 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 +0.02 52 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.16 +0.03 58 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 0.00 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 42 0
30JUL26 15.50 P 0.38 0.38 0.38 0.37 -0.02 29 15 86 +15
30JUL26 16.00 P 0.00 0.00 0.00 0.53 -0.02 29 0 183 0
30JUL26 16.50 P 0.00 0.00 0.00 0.73 -0.03 29 0 87 0
30JUL26 17.00 P 0.00 0.00 0.00 0.98 -0.01 29 0 60 0
30JUL26 17.50 P 0.00 0.00 0.00 1.26 -0.04 28 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.60 -0.04 29 0 45 0
30JUL26 18.50 P 0.00 0.00 0.00 1.97 -0.04 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.36 -0.05 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.78 -0.08 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.28 -0.03 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.22 -0.03 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.19 -0.02 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.18 -0.03 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.17 -0.03 44 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.54 -0.01 31 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.71 -0.02 31 0 60 0
28AUG26 16.50 P 0.00 0.00 0.00 0.93 -0.01 31 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 1.16 -0.03 30 0 100 0
28AUG26 17.50 P 0.00 0.00 0.00 1.45 -0.04 30 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 1.79 -0.02 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.13 -0.05 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.51 -0.05 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.91 -0.07 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.37 -0.03 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.27 -0.03 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.22 -0.01 35 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.20 -0.01 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.18 -0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 32 0 21 0
29SEP26 12.50 P 0.13 0.13 0.13 0.07 -0.01 31 5 10 -2
29SEP26 13.00 P 0.17 0.17 0.17 0.12 0.00 31 4 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.01 31 0 39 0
29SEP26 15.00 P 0.52 0.52 0.52 0.50 -0.02 31 3 4,221 -3
29SEP26 15.50 P 0.00 0.00 0.00 0.67 -0.01 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.85 -0.02 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 -0.02 30 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 -0.03 30 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 -0.03 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 -0.03 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.26 -0.04 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.62 -0.06 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.04 -0.03 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.45 -0.03 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.31 +0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.24 -0.02 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.20 -0.02 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.18 -0.02 37 0 50 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 0.02 0.00 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 0.00 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.01 31 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 -0.02 31 0 32 0
30DEC26 15.00 P 0.80 0.80 0.80 0.78 -0.01 31 2 86 -2
30DEC26 15.50 P 0.00 0.00 0.00 0.96 -0.02 31 0 52 0
30DEC26 16.00 P 1.18 1.18 1.18 1.18 +0.01 31 2 130 -2
30DEC26 16.50 P 0.00 0.00 0.00 1.39 -0.01 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 -0.03 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 -0.03 30 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.03 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.55 -0.04 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.93 -0.03 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.30 -0.03 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.68 -0.03 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.49 -0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.35 -0.03 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.26 -0.03 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.21 -0.03 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 0.00 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 -0.02 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.69 -0.01 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 -0.02 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.40 -0.02 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.63 -0.02 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.89 -0.01 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 -0.01 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.48 -0.02 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.80 -0.03 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.14 -0.02 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.51 -0.03 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.88 -0.03 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.66 -0.03 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.48 -0.03 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.35 -0.02 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.27 -0.02 32 0 0 0
TOTAL PUT 123 16,417 -32
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$ 84.05
08MAY26 57.50 C 0.00 0.00 0.00 26.55 -0.20 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 24.05 -0.20 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 21.55 -0.20 0 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 19.05 -0.20 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 16.55 -0.20 0 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 14.05 -0.20 0 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 11.55 -0.21 0 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 9.05 -0.21 0 0 0 0
08MAY26 77.50 C 7.00 7.00 7.00 6.55 -0.21 0 1 0 -9
08MAY26 80.00 C 3.61 4.52 3.45 4.05 -0.22 0 154 0 -787
08MAY26 82.50 C 1.27 1.95 0.82 1.55 -0.35 0 184 0 -738
08MAY26 85.00 C 0.28 0.50 0.01 0.00 -0.47 0 1,137 1,388 +24
08MAY26 87.50 C 0.05 0.05 0.01 0.00 -0.05 0 151 1,656 -140
08MAY26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 72 890 -9
08MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,254 0
08MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
08MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
08MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
08MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
08MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 24.19 -0.09 123 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 21.70 -0.09 111 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 19.20 -0.09 98 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 16.71 -0.08 87 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 14.09 -0.20 48 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 11.59 -0.21 39 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 9.12 -0.23 40 0 0 0
15MAY26 77.50 C 7.00 7.00 7.00 6.74 -0.26 40 1 1 +1
15MAY26 80.00 C 3.95 4.20 3.95 4.51 -0.21 38 11 112 -9
15MAY26 82.50 C 2.50 2.74 2.26 2.84 -0.15 42 612 418 +355
15MAY26 85.00 C 1.56 1.67 1.16 1.43 -0.28 39 667 374 +205
15MAY26 87.50 C 0.98 0.98 0.56 0.68 -0.22 40 667 642 +270
15MAY26 90.00 C 0.31 0.45 0.28 0.28 -0.14 41 604 820 +6
15MAY26 92.50 C 0.25 0.25 0.16 0.10 -0.07 41 26 581 +18
15MAY26 95.00 C 0.09 0.09 0.09 0.03 -0.03 41 4 218 0
15MAY26 97.50 C 0.05 0.06 0.05 0.01 -0.01 42 21 40 +21
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
15MAY26 102.50 C 0.01 0.02 0.01 0.01 0.00 54 73 153 +63
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 118 0
28MAY26 37.00 C 0.00 0.00 0.00 47.10 -0.21 0 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 46.10 -0.21 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.11 -0.20 107 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 44.11 -0.20 100 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 43.11 -0.20 93 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 42.05 -0.26 0 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 41.11 -0.20 0 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 40.08 -0.24 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.06 -0.26 0 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 38.12 -0.20 85 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 37.12 -0.20 80 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 36.12 -0.20 73 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 35.05 -0.27 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 34.05 -0.27 0 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 31.56 -0.27 0 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 29.07 -0.26 0 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 26.58 -0.26 0 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 24.19 -0.15 65 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 21.70 -0.15 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.20 -0.16 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.71 -0.08 46 0 100 0
28MAY26 70.00 C 13.60 14.24 13.60 14.23 -0.22 41 125 213 +36
28MAY26 72.50 C 0.00 0.00 0.00 11.85 -0.23 41 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 9.59 -0.24 41 0 1,613 0
28MAY26 77.50 C 0.00 0.00 0.00 7.50 -0.24 41 0 3,244 0
28MAY26 80.00 C 5.57 5.60 5.18 5.60 -0.29 40 13 4,069 +10
28MAY26 82.50 C 4.27 4.45 3.65 4.01 -0.25 39 1,923 7,047 -750
28MAY26 85.00 C 3.23 3.23 2.55 2.85 -0.12 41 443 8,830 +152
28MAY26 87.50 C 2.00 2.20 1.74 1.94 -0.18 41 254 8,095 -51
28MAY26 90.00 C 1.47 1.50 1.17 1.24 -0.16 41 1,898 14,748 +674
28MAY26 92.50 C 1.01 1.01 0.81 0.75 -0.13 41 388 2,992 +268
28MAY26 95.00 C 0.59 0.68 0.53 0.44 -0.09 41 171 3,108 +118
28MAY26 97.50 C 0.36 0.44 0.36 0.25 -0.06 41 520 1,746 -1
28MAY26 100.00 C 0.30 0.34 0.28 0.13 -0.04 41 416 3,543 +312
28MAY26 102.50 C 0.24 0.24 0.24 0.07 -0.03 41 100 1,817 -35
28MAY26 105.00 C 0.17 0.18 0.16 0.04 -0.01 42 134 1,664 -100
28MAY26 107.50 C 0.13 0.13 0.13 0.02 -0.01 42 184 996 +30
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 9,915 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 206 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 568 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 356 0
28MAY26 120.00 C 0.05 0.05 0.04 0.01 0.00 54 27 1,589 +27
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,080 0
28MAY26 125.00 C 0.02 0.02 0.02 0.01 0.00 59 100 547 +100
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28MAY26 145.00 C 0.02 0.02 0.02 0.01 0.00 79 2 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,412 0
29JUN26 37.00 C 0.00 0.00 0.00 47.34 +0.03 105 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 46.35 +0.04 102 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 45.17 -0.14 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 44.29 -0.02 89 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 43.40 +0.09 97 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 42.40 +0.09 94 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.40 +0.09 90 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 40.39 +0.07 87 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 39.40 +0.08 84 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 38.42 +0.10 83 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 37.42 +0.10 80 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 36.44 +0.12 79 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.41 +0.09 74 1,700 5,200 +1,700
29JUN26 50.00 C 0.00 0.00 0.00 34.24 -0.09 46 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 31.97 +0.11 68 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 29.52 +0.11 64 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.98 0.00 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.55 +0.01 53 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 22.13 0.00 50 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 19.73 0.00 47 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 17.40 +0.01 45 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 15.11 -0.06 43 0 2,843 0
29JUN26 72.50 C 0.00 0.00 0.00 12.99 -0.09 42 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 10.69 -0.36 38 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 9.04 -0.16 40 0 4,898 0
29JUN26 80.00 C 7.10 7.10 7.10 7.44 -0.19 40 5 16,463 -5
29JUN26 82.50 C 5.79 6.36 5.70 6.08 -0.05 40 131 6,238 +58
29JUN26 85.00 C 4.65 5.18 4.53 4.83 -0.12 40 1,714 7,252 +548
29JUN26 87.50 C 3.86 3.92 3.71 3.90 -0.07 41 184 4,763 +136
29JUN26 90.00 C 3.25 3.25 2.89 3.06 -0.16 41 852 19,409 +65
29JUN26 92.50 C 2.73 2.73 2.30 2.35 -0.14 41 79 2,855 +24
29JUN26 95.00 C 1.85 1.98 1.85 1.78 -0.12 41 650 9,084 +370
29JUN26 97.50 C 1.53 1.60 1.53 1.33 -0.10 41 14 7,840 +2
29JUN26 100.00 C 1.29 1.29 1.17 0.98 -0.08 41 2,369 14,663 -210
29JUN26 102.50 C 0.98 1.03 0.98 0.71 -0.07 40 6 8,458 0
29JUN26 105.00 C 0.79 0.86 0.78 0.51 -0.06 40 118 15,156 +44
29JUN26 107.50 C 0.72 0.72 0.69 0.37 -0.04 41 64 2,513 0
29JUN26 110.00 C 0.65 0.65 0.60 0.26 -0.03 40 30 12,085 +30
29JUN26 112.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 1,328 0
29JUN26 115.00 C 0.47 0.50 0.43 0.13 -0.02 41 130 14,439 +104
29JUN26 117.50 C 0.40 0.40 0.40 0.09 -0.01 41 8 3,454 0
29JUN26 120.00 C 0.35 0.36 0.35 0.06 -0.01 40 22 6,861 -2
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 2,978 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 7,272 0
29JUN26 127.50 C 0.27 0.27 0.27 0.02 -0.01 41 100 1,510 +100
29JUN26 130.00 C 0.25 0.25 0.22 0.01 -0.01 40 1,380 12,324 +1,018
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 43 0 2,610 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,370 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 913 0
29JUN26 145.00 C 0.13 0.13 0.13 0.01 0.00 49 5 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,972 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 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 66 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
29JUN26 185.00 C 0.04 0.04 0.04 0.01 0.00 68 30 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,476 0
30JUL26 40.00 C 0.00 0.00 0.00 44.52 +0.02 81 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 43.53 +0.02 79 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 42.49 -0.03 74 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 41.49 -0.04 71 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 40.49 -0.05 69 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.51 -0.04 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 38.57 +0.01 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 37.58 0.00 66 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 36.60 0.00 65 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 35.63 0.00 64 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.65 0.00 62 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.23 +0.18 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.81 0.00 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.40 -0.04 53 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 24.98 -0.07 50 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.62 -0.07 47 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 20.46 +0.07 47 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 18.22 +0.05 45 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 16.09 +0.03 44 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 13.76 -0.23 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 11.94 -0.24 40 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 10.28 -0.23 40 0 281 0
30JUL26 80.00 C 8.40 8.40 8.25 8.73 -0.05 39 10 257 +10
30JUL26 82.50 C 7.31 7.68 7.07 7.39 -0.06 40 112 888 +82
30JUL26 85.00 C 5.94 6.47 5.94 6.23 -0.07 40 124 2,112 +64
30JUL26 87.50 C 5.67 5.67 5.00 5.23 -0.07 40 68 678 -2
30JUL26 90.00 C 4.70 4.70 4.18 4.39 -0.10 41 38 1,605 -10
30JUL26 92.50 C 0.00 0.00 0.00 3.60 -0.15 40 0 828 0
30JUL26 95.00 C 2.95 2.95 2.88 2.92 -0.16 40 14 8,077 -13
30JUL26 97.50 C 2.73 2.73 2.73 2.36 -0.14 40 10 2,282 +10
30JUL26 100.00 C 2.09 2.20 2.05 1.89 -0.12 40 28 3,233 +22
30JUL26 102.50 C 1.78 1.78 1.75 1.51 -0.10 40 21 821 +19
30JUL26 105.00 C 0.00 0.00 0.00 1.19 -0.09 40 0 691 0
30JUL26 107.50 C 1.42 1.42 1.42 0.94 -0.08 40 10 398 0
30JUL26 110.00 C 1.13 1.22 1.13 0.74 -0.06 40 16 1,938 +6
30JUL26 112.50 C 0.00 0.00 0.00 0.57 -0.06 40 0 349 0
30JUL26 115.00 C 0.85 0.85 0.85 0.44 -0.05 40 130 362 +104
30JUL26 117.50 C 0.00 0.00 0.00 0.34 -0.04 40 0 94 0
30JUL26 120.00 C 0.65 0.69 0.65 0.26 -0.04 40 16 363 +14
30JUL26 122.50 C 0.00 0.00 0.00 0.20 -0.03 40 0 33 0
30JUL26 125.00 C 0.53 0.53 0.53 0.15 -0.03 40 30 36 +30
28AUG26 40.00 C 0.00 0.00 0.00 44.52 -0.11 65 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 43.67 +0.03 71 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 42.68 +0.02 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 41.70 +0.03 67 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 40.72 +0.02 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 39.74 +0.01 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 38.77 +0.02 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 37.80 +0.02 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 36.84 +0.02 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.87 +0.02 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.91 +0.02 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.51 +0.01 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.13 +0.02 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.60 -0.16 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.29 -0.15 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.03 -0.13 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.84 -0.16 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.75 -0.19 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.75 -0.16 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.87 -0.09 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.03 -0.22 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.46 -0.21 41 0 0 0
28AUG26 80.00 C 9.64 9.78 9.56 10.01 -0.06 41 90 120 +90
28AUG26 82.50 C 8.38 8.50 8.38 8.73 -0.05 41 90 210 +90
28AUG26 85.00 C 7.33 7.63 7.21 7.56 -0.10 41 241 543 +210
28AUG26 87.50 C 0.00 0.00 0.00 6.57 -0.07 41 0 303 0
28AUG26 90.00 C 5.59 5.91 5.50 5.67 -0.12 41 91 312 +91
28AUG26 92.50 C 4.75 5.00 4.75 4.87 -0.11 42 120 650 +90
28AUG26 95.00 C 4.19 4.19 4.19 4.13 -0.15 41 30 1,367 0
28AUG26 97.50 C 3.56 3.56 3.56 3.49 -0.14 41 30 216 +30
28AUG26 100.00 C 3.38 3.38 3.38 2.94 -0.12 41 30 121 +30
28AUG26 102.50 C 2.68 2.68 2.66 2.46 -0.12 41 2 33 -1
28AUG26 105.00 C 2.33 2.33 2.33 2.06 -0.10 41 6 8 +6
28AUG26 107.50 C 0.00 0.00 0.00 1.71 -0.09 41 0 82 0
28AUG26 110.00 C 0.00 0.00 0.00 1.42 -0.08 41 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 1.17 -0.08 41 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.97 -0.06 41 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.80 -0.05 41 0 60 0
28AUG26 120.00 C 1.21 1.21 1.11 0.65 -0.05 41 115 159 +96
28AUG26 122.50 C 0.00 0.00 0.00 0.54 -0.04 41 0 60 0
28AUG26 125.00 C 0.98 0.98 0.98 0.44 -0.03 41 3 64 +3
29SEP26 37.00 C 0.00 0.00 0.00 47.49 -0.27 56 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 46.62 -0.15 63 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 45.66 -0.13 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.68 -0.14 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.70 -0.14 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.73 -0.15 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.77 -0.14 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.79 -0.16 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.83 -0.16 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.88 -0.18 56 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 37.92 -0.18 55 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 36.96 -0.19 54 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.01 -0.18 53 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 35.06 -0.18 52 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 32.69 -0.19 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 30.36 -0.16 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.06 -0.16 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.82 -0.18 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 23.65 -0.18 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 21.59 -0.15 44 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 19.55 -0.19 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 17.51 -0.33 42 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 15.72 -0.32 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 14.02 -0.19 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.48 -0.17 41 0 288 0
29SEP26 80.00 C 11.14 11.14 10.99 11.11 -0.07 41 30 6,437 0
29SEP26 82.50 C 0.00 0.00 0.00 9.85 -0.07 41 0 4,072 0
29SEP26 85.00 C 8.67 8.67 8.57 8.71 +0.01 41 22 3,197 -20
29SEP26 87.50 C 0.00 0.00 0.00 7.68 -0.06 41 0 3,138 0
29SEP26 90.00 C 6.80 6.82 6.54 6.80 -0.07 42 105 7,406 0
29SEP26 92.50 C 5.84 5.84 5.75 6.00 -0.06 42 637 3,250 -7
29SEP26 95.00 C 5.18 5.27 5.18 5.23 -0.11 42 34 9,808 0
29SEP26 97.50 C 0.00 0.00 0.00 4.54 -0.12 42 0 2,662 0
29SEP26 100.00 C 0.00 0.00 0.00 3.93 -0.11 42 0 14,082 0
29SEP26 102.50 C 0.00 0.00 0.00 3.39 -0.11 42 0 5,351 0
29SEP26 105.00 C 0.00 0.00 0.00 2.92 -0.10 41 0 2,530 0
29SEP26 107.50 C 0.00 0.00 0.00 2.51 -0.09 41 0 1,594 0
29SEP26 110.00 C 0.00 0.00 0.00 2.15 -0.08 41 0 6,108 0
29SEP26 112.50 C 2.26 2.27 2.26 1.84 -0.07 41 30 718 -30
29SEP26 115.00 C 0.00 0.00 0.00 1.57 -0.07 41 0 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.34 -0.06 41 0 5,492 0
29SEP26 120.00 C 0.00 0.00 0.00 1.14 -0.06 41 0 2,211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.97 -0.05 41 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 0.83 -0.04 41 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.70 -0.04 41 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.59 -0.04 41 0 2,456 0
29SEP26 132.50 C 0.00 0.00 0.00 0.50 -0.03 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.42 -0.03 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.25 -0.02 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.18 -0.01 41 0 124 0
29SEP26 150.00 C 0.60 0.60 0.60 0.15 -0.01 41 2 773 +2
29SEP26 152.50 C 0.59 0.59 0.59 0.13 -0.01 41 30 279 -30
29SEP26 155.00 C 0.56 0.56 0.56 0.11 -0.01 41 30 189 -30
29SEP26 157.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 1,161 0
29SEP26 160.00 C 0.50 0.50 0.50 0.08 0.00 41 30 695 0
30DEC26 37.00 C 0.00 0.00 0.00 48.20 -0.13 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.41 +0.02 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.47 -0.01 63 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 45.52 -0.01 62 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 44.58 -0.01 61 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 43.64 -0.01 60 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 42.70 -0.01 59 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 41.76 -0.02 58 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 40.68 -0.15 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 39.91 -0.01 56 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 38.70 -0.30 51 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.06 -0.02 54 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 37.14 -0.06 53 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 36.24 -0.03 53 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 33.85 -0.18 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 31.69 -0.15 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 29.55 -0.18 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.52 -0.15 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 25.34 -0.32 44 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 23.59 -0.17 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 21.62 -0.31 43 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 19.86 -0.32 43 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 18.27 -0.23 43 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 16.70 -0.26 42 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 15.22 -0.24 42 0 477 0
30DEC26 80.00 C 0.00 0.00 0.00 13.90 -0.27 42 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 12.72 -0.20 42 0 2,443 0
30DEC26 85.00 C 0.00 0.00 0.00 11.57 -0.14 42 0 6,159 0
30DEC26 87.50 C 0.00 0.00 0.00 10.65 +0.14 42 0 1,697 0
30DEC26 90.00 C 0.00 0.00 0.00 9.63 -0.01 42 3,150 16,617 +2,850
30DEC26 92.50 C 8.52 8.52 8.52 8.76 -0.03 42 30 1,853 0
30DEC26 95.00 C 0.00 0.00 0.00 8.01 0.00 42 0 1,820 0
30DEC26 97.50 C 7.45 7.45 7.45 7.25 -0.05 42 1 1,983 0
30DEC26 100.00 C 6.80 6.80 6.54 6.56 -0.10 42 127 6,690 +81
30DEC26 102.50 C 0.00 0.00 0.00 5.92 -0.16 42 0 789 0
30DEC26 105.00 C 0.00 0.00 0.00 5.34 -0.16 42 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 4.81 -0.15 42 0 349 0
30DEC26 110.00 C 4.70 4.70 4.70 4.33 -0.15 42 2 1,144 -2
30DEC26 112.50 C 0.00 0.00 0.00 3.90 -0.14 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.51 -0.13 42 0 496 0
30DEC26 117.50 C 0.00 0.00 0.00 3.15 -0.12 42 0 2,060 0
30DEC26 120.00 C 0.00 0.00 0.00 2.83 -0.11 42 0 1,211 0
30DEC26 122.50 C 0.00 0.00 0.00 2.54 -0.11 42 0 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 2.28 -0.10 42 0 1,234 0
30DEC26 127.50 C 0.00 0.00 0.00 2.05 -0.09 42 0 1,095 0
30DEC26 130.00 C 0.00 0.00 0.00 1.84 -0.08 42 0 3,572 0
30DEC26 132.50 C 0.00 0.00 0.00 1.65 -0.08 42 0 2,725 0
30DEC26 135.00 C 0.00 0.00 0.00 1.47 -0.08 42 0 875 0
30DEC26 137.50 C 0.00 0.00 0.00 1.32 -0.07 42 0 510 0
30DEC26 140.00 C 0.00 0.00 0.00 1.18 -0.07 42 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 1.06 -0.06 42 0 498 0
30DEC26 145.00 C 1.60 1.60 1.60 0.95 -0.05 42 2 211 +2
30DEC26 147.50 C 0.00 0.00 0.00 0.85 -0.05 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.76 -0.05 42 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.68 -0.04 42 0 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.61 -0.04 42 0 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.55 -0.03 42 0 357 0
30DEC26 160.00 C 0.00 0.00 0.00 0.49 -0.03 42 0 1,587 0
30MAR27 37.00 C 0.00 0.00 0.00 48.85 -0.13 60 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 47.67 -0.21 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 46.86 -0.12 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.83 -0.22 54 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 45.02 -0.12 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.11 -0.12 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.20 -0.13 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.30 -0.12 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.41 -0.12 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.52 -0.12 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.64 -0.12 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.77 -0.11 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.90 -0.11 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.04 -0.11 49 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 34.92 -0.09 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.75 -0.22 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 30.86 -0.11 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 28.92 -0.11 46 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 27.05 -0.01 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 25.24 -0.02 45 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 23.37 -0.25 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 21.73 -0.27 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 20.13 -0.14 42 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 18.66 -0.28 42 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 17.27 -0.30 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 15.99 -0.28 42 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 14.83 -0.23 42 0 167 0
30MAR27 85.00 C 13.51 13.51 13.51 13.78 +0.05 42 2 149 0
30MAR27 87.50 C 0.00 0.00 0.00 12.74 -0.12 42 0 70 0
30MAR27 90.00 C 0.00 0.00 0.00 11.77 -0.06 42 0 1,916 0
30MAR27 92.50 C 0.00 0.00 0.00 10.89 -0.04 42 0 174 0
30MAR27 95.00 C 9.85 9.85 9.85 10.09 -0.01 42 6 369 +6
30MAR27 97.50 C 0.00 0.00 0.00 9.33 -0.05 42 0 201 0
30MAR27 100.00 C 0.00 0.00 0.00 8.66 -0.08 42 0 1,453 0
30MAR27 102.50 C 0.00 0.00 0.00 7.99 -0.09 42 0 397 0
30MAR27 105.00 C 0.00 0.00 0.00 7.36 -0.13 42 0 289 0
30MAR27 107.50 C 6.88 6.88 6.88 6.78 -0.14 42 23 303 +23
30MAR27 110.00 C 0.00 0.00 0.00 6.24 -0.13 42 0 567 0
30MAR27 112.50 C 0.00 0.00 0.00 5.74 -0.12 42 0 3,007 0
30MAR27 115.00 C 5.40 5.40 5.40 5.28 -0.12 42 1 1 +1
30MAR27 117.50 C 0.00 0.00 0.00 4.85 -0.12 42 0 0 0
30MAR27 120.00 C 4.80 4.80 4.80 4.46 -0.11 42 2 119 +2
30MAR27 122.50 C 0.00 0.00 0.00 4.10 -0.11 42 0 45 0
30MAR27 125.00 C 4.37 4.37 4.18 3.77 -0.10 42 70 87 +65
TOTAL CALL 26,515 571,489 +8,027
08MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
08MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
08MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
08MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
08MAY26 77.50 P 0.01 0.01 0.01 0.00 -0.01 0 50 1,070 0
08MAY26 80.00 P 0.03 0.05 0.01 0.00 -0.01 0 211 1,429 0
08MAY26 82.50 P 0.10 0.23 0.01 0.00 -0.21 0 575 716 +14
08MAY26 85.00 P 1.19 1.85 0.56 0.95 -0.32 0 254 0 -243
08MAY26 87.50 P 4.01 4.05 2.99 3.45 +0.06 0 97 0 -39
08MAY26 90.00 P 0.00 0.00 0.00 5.95 +0.14 0 0 0 -19
08MAY26 92.50 P 0.00 0.00 0.00 8.45 +0.04 0 0 0 -1
08MAY26 95.00 P 11.02 11.55 11.02 10.95 -0.07 0 2 0 0
08MAY26 97.50 P 0.00 0.00 0.00 13.45 -0.07 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 15.95 -0.07 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 18.45 -0.07 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 20.95 -0.07 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 23.45 -0.07 0 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 336 0
15MAY26 75.00 P 0.07 0.11 0.07 0.04 -0.02 41 6 208 +4
15MAY26 77.50 P 0.20 0.22 0.17 0.15 -0.06 40 56 222 +4
15MAY26 80.00 P 0.59 0.64 0.40 0.47 -0.11 40 333 980 +180
15MAY26 82.50 P 1.31 1.42 0.98 1.17 -0.16 40 634 929 +461
15MAY26 85.00 P 2.72 2.84 2.18 2.44 -0.10 41 50 135 +21
15MAY26 87.50 P 4.67 4.67 3.85 4.16 -0.06 42 26 19 +14
15MAY26 90.00 P 0.00 0.00 0.00 6.30 +0.01 45 0 30 0
15MAY26 92.50 P 0.00 0.00 0.00 8.51 +0.10 40 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 10.96 -0.06 41 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 13.45 -0.07 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 15.95 -0.07 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 18.45 -0.07 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 20.95 -0.07 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 23.45 -0.07 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 453 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,813 0
28MAY26 65.00 P 0.08 0.08 0.08 0.01 0.00 42 93 1,630 +93
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 1,255 0
28MAY26 70.00 P 0.17 0.17 0.17 0.08 -0.02 41 8 3,115 0
28MAY26 72.50 P 0.32 0.32 0.30 0.20 -0.03 41 275 3,428 -39
28MAY26 75.00 P 0.51 0.56 0.49 0.44 -0.04 41 58 6,419 -1
28MAY26 77.50 P 0.99 0.99 0.81 0.86 -0.05 41 256 9,705 +111
28MAY26 80.00 P 1.42 1.70 1.35 1.51 -0.06 41 419 8,428 -76
28MAY26 82.50 P 2.65 2.73 2.29 2.46 -0.05 41 214 8,510 -106
28MAY26 85.00 P 3.94 4.15 3.49 3.68 -0.12 40 2,432 10,564 -484
28MAY26 87.50 P 0.00 0.00 0.00 5.33 -0.04 42 20 2,369 +20
28MAY26 90.00 P 0.00 0.00 0.00 7.11 -0.10 42 0 851 0
28MAY26 92.50 P 9.82 9.82 9.82 9.35 +0.09 46 50 1,565 +50
28MAY26 95.00 P 0.00 0.00 0.00 11.62 +0.13 49 0 1,119 0
28MAY26 97.50 P 0.00 0.00 0.00 13.60 +0.08 40 0 224 0
28MAY26 100.00 P 0.00 0.00 0.00 16.01 -0.01 41 0 136 0
28MAY26 102.50 P 0.00 0.00 0.00 18.58 +0.01 50 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 21.16 +0.14 59 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 23.57 +0.05 59 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 26.02 +0.09 59 0 67 0
28MAY26 112.50 P 0.00 0.00 0.00 28.52 +0.06 64 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.05 +0.13 70 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 33.52 +0.07 72 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.02 +0.11 75 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 38.52 +0.07 79 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.02 +0.07 82 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 43.55 +0.10 89 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 46.02 +0.07 89 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 48.52 +0.07 92 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 51.02 +0.07 95 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 53.51 +0.06 97 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 56.01 +0.06 101 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 58.51 +0.06 104 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.99 +0.04 104 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 63.47 +0.02 102 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.99 +0.04 109 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 72 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 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 0.03 0.03 0.03 0.01 0.00 65 30 30 +30
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 1,700 5,205 +1,700
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29JUN26 52.50 P 0.08 0.08 0.08 0.01 0.00 45 30 353 +30
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 233 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 42 0 541 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 1,634 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 943 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 3,383 0
29JUN26 67.50 P 0.00 0.00 0.00 0.39 -0.01 41 0 8,398 0
29JUN26 70.00 P 0.79 0.79 0.71 0.65 -0.02 40 36 10,528 +30
29JUN26 72.50 P 1.14 1.18 1.05 1.06 -0.01 41 45 7,161 +26
29JUN26 75.00 P 1.70 1.73 1.56 1.58 -0.05 40 38 18,679 0
29JUN26 77.50 P 2.47 2.47 2.39 2.25 -0.05 40 33 10,401 +29
29JUN26 80.00 P 3.28 3.37 2.98 3.17 +0.02 40 623 22,439 -516
29JUN26 82.50 P 4.42 4.60 4.41 4.23 -0.06 40 242 7,084 -119
29JUN26 85.00 P 5.76 5.90 5.33 5.55 -0.05 40 548 12,524 +83
29JUN26 87.50 P 7.32 7.43 7.32 7.07 -0.06 41 34 5,212 -28
29JUN26 90.00 P 8.60 8.60 8.60 8.77 -0.07 41 2 10,131 0
29JUN26 92.50 P 0.00 0.00 0.00 10.51 -0.16 41 0 4,632 0
29JUN26 95.00 P 0.00 0.00 0.00 12.71 +0.04 43 2 15,767 -2
29JUN26 97.50 P 0.00 0.00 0.00 14.87 +0.08 45 0 7,424 0
29JUN26 100.00 P 17.50 17.50 16.80 16.74 -0.08 42 1,702 17,970 0
29JUN26 102.50 P 0.00 0.00 0.00 19.15 -0.14 44 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 21.61 +0.15 47 0 16,659 0
29JUN26 107.50 P 0.00 0.00 0.00 23.79 -0.03 45 0 3,867 0
29JUN26 110.00 P 0.00 0.00 0.00 26.13 -0.06 44 0 9,741 0
29JUN26 112.50 P 0.00 0.00 0.00 28.61 +0.15 46 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 31.05 +0.02 47 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 33.67 +0.22 54 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 36.05 +0.13 52 0 5,580 0
29JUN26 122.50 P 0.00 0.00 0.00 38.54 +0.09 54 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 41.04 +0.09 56 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 43.55 +0.10 59 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 46.02 +0.07 60 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 48.52 +0.07 62 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 51.14 +0.19 70 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 53.52 +0.07 66 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.02 +0.07 68 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 58.52 +0.07 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 61.02 +0.07 72 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 63.52 +0.07 74 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 65.99 +0.04 74 0 527 0
29JUN26 152.50 P 0.00 0.00 0.00 68.52 +0.11 78 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 70.95 +0.04 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.45 +0.04 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.95 +0.04 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.45 +0.04 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.95 +0.04 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.45 +0.04 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.95 +0.04 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.45 +0.04 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.95 +0.04 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 93.45 +0.04 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.95 +0.05 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 98.45 +0.05 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.95 +0.05 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 103.45 +0.05 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.95 +0.05 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 108.45 +0.05 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.95 +0.05 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 113.45 +0.05 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.95 +0.03 0 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 0.00 0.00 0.00 0.03 0.00 41 0 8 0
30JUL26 55.00 P 0.25 0.25 0.25 0.06 0.00 40 2 3 +2
30JUL26 57.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 283 0
30JUL26 60.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 396 0
30JUL26 62.50 P 0.00 0.00 0.00 0.35 -0.02 40 0 120 0
30JUL26 65.00 P 0.00 0.00 0.00 0.57 -0.02 40 0 731 0
30JUL26 67.50 P 1.04 1.05 1.04 0.88 -0.02 40 60 769 +30
30JUL26 70.00 P 1.42 1.42 1.42 1.30 -0.03 40 30 1,189 +30
30JUL26 72.50 P 0.00 0.00 0.00 1.83 -0.04 40 0 1,286 0
30JUL26 75.00 P 2.57 2.58 2.49 2.49 -0.06 40 6 2,216 +2
30JUL26 77.50 P 3.43 3.44 3.17 3.24 -0.12 39 34 1,858 +2
30JUL26 80.00 P 4.45 4.45 4.45 4.22 -0.12 39 3 2,951 -2
30JUL26 82.50 P 5.59 5.67 5.59 5.33 -0.17 39 51 2,310 0
30JUL26 85.00 P 0.00 0.00 0.00 6.70 -0.13 40 0 3,761 0
30JUL26 87.50 P 0.00 0.00 0.00 8.21 -0.13 40 0 1,599 0
30JUL26 90.00 P 10.30 10.30 9.63 9.86 -0.16 40 32 806 +30
30JUL26 92.50 P 11.90 11.90 11.90 11.66 -0.13 41 75 441 +75
30JUL26 95.00 P 0.00 0.00 0.00 13.33 -0.33 40 0 3,875 0
30JUL26 97.50 P 0.00 0.00 0.00 15.55 +0.04 42 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 17.65 +0.05 42 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.83 +0.08 43 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 21.83 -0.16 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.08 -0.30 41 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.37 -0.12 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.66 -0.15 40 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.05 -0.11 39 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 33.67 +0.14 44 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 36.05 +0.12 43 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 38.54 0.00 45 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.15 +0.20 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 0.00 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 0.00 42 0 33 0
28AUG26 52.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
28AUG26 55.00 P 0.44 0.44 0.44 0.18 -0.01 41 1 3 +1
28AUG26 57.50 P 0.56 0.56 0.56 0.30 -0.01 41 1 23 +1
28AUG26 60.00 P 0.00 0.00 0.00 0.48 -0.01 41 0 33 0
28AUG26 62.50 P 0.00 0.00 0.00 0.73 -0.01 41 0 7 0
28AUG26 65.00 P 1.29 1.29 1.29 1.06 -0.02 41 30 32 +30
28AUG26 67.50 P 0.00 0.00 0.00 1.49 -0.02 41 0 19 0
28AUG26 70.00 P 2.14 2.14 2.14 2.02 -0.02 41 1 80 +1
28AUG26 72.50 P 0.00 0.00 0.00 2.67 -0.06 41 0 43 0
28AUG26 75.00 P 3.52 3.52 3.52 3.38 -0.09 41 130 433 +130
28AUG26 77.50 P 4.42 4.42 4.28 4.28 -0.11 41 42 366 +42
28AUG26 80.00 P 5.62 5.62 5.17 5.32 -0.12 41 246 336 +179
28AUG26 82.50 P 6.73 6.81 6.32 6.51 -0.12 41 228 307 +183
28AUG26 85.00 P 8.19 8.19 8.17 7.84 -0.07 41 75 1,126 +30
28AUG26 87.50 P 9.42 9.42 9.42 9.31 -0.15 41 1 61 +1
28AUG26 90.00 P 11.28 11.28 10.94 10.93 -0.09 41 60 243 +60
28AUG26 92.50 P 12.56 12.56 12.56 12.57 -0.18 41 80 130 +80
28AUG26 95.00 P 14.78 14.78 14.46 14.46 -0.09 41 85 115 +85
28AUG26 97.50 P 0.00 0.00 0.00 16.46 +0.03 42 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 18.64 +0.20 44 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.53 0.00 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.66 -0.12 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.85 +0.06 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.07 +0.06 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.32 +0.05 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.62 +0.06 44 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.94 +0.07 44 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.30 +0.10 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.66 +0.09 43 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.15 +0.16 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 0.00 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 0.00 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 41 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 0.00 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 0.00 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 0.00 41 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 0.00 41 0 852 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 0.00 41 0 357 0
29SEP26 55.00 P 0.66 0.66 0.66 0.35 -0.01 41 3 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.55 0.00 41 0 724 0
29SEP26 60.00 P 1.08 1.08 1.08 0.81 0.00 41 2 1,448 0
29SEP26 62.50 P 1.40 1.40 1.40 1.14 0.00 41 1 923 0
29SEP26 65.00 P 0.00 0.00 0.00 1.56 0.00 41 0 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 2.09 0.00 41 0 2,870 0
29SEP26 70.00 P 2.87 2.87 2.87 2.74 0.00 42 100 26,442 -100
29SEP26 72.50 P 3.45 3.45 3.45 3.45 -0.02 41 15 1,895 -15
29SEP26 75.00 P 4.44 4.44 4.27 4.24 -0.05 41 261 3,652 -198
29SEP26 77.50 P 5.36 5.36 5.36 5.17 -0.09 41 30 4,539 +30
29SEP26 80.00 P 6.52 6.53 6.46 6.24 -0.08 41 750 11,387 -200
29SEP26 82.50 P 7.76 7.76 7.28 7.46 -0.12 41 681 7,233 +500
29SEP26 85.00 P 9.14 9.15 9.03 8.80 -0.13 41 239 6,085 -29
29SEP26 87.50 P 10.20 10.23 10.20 10.31 -0.01 41 60 2,172 +30
29SEP26 90.00 P 12.05 12.05 12.05 11.87 -0.17 41 24 4,303 0
29SEP26 92.50 P 13.72 13.72 13.72 13.57 -0.11 41 30 4,165 0
29SEP26 95.00 P 15.67 15.67 15.67 15.38 -0.02 42 80 5,353 -80
29SEP26 97.50 P 17.44 17.44 17.44 17.26 -0.02 42 75 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 19.14 0.00 42 0 6,806 0
29SEP26 102.50 P 0.00 0.00 0.00 21.13 -0.07 42 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 23.33 +0.11 43 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 25.50 +0.15 44 0 1,120 0
29SEP26 110.00 P 0.00 0.00 0.00 27.49 -0.02 43 0 2,233 0
29SEP26 112.50 P 30.14 30.14 29.43 30.38 +0.14 48 62 649 +62
29SEP26 115.00 P 0.00 0.00 0.00 32.03 +0.09 43 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 34.31 +0.10 44 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 36.62 +0.14 43 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 38.95 +0.11 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 41.30 +0.16 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 43.68 +0.13 43 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 46.17 +0.22 44 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 48.52 +0.07 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 51.14 +0.19 47 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 53.52 +0.07 45 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 56.05 +0.10 48 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 58.52 +0.07 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.02 +0.07 49 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 63.52 +0.07 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.99 +0.04 51 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.52 +0.11 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.97 +0.06 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.47 +0.06 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.97 +0.06 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 42 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 0.00 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.33 -0.01 42 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.39 -0.01 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.45 -0.01 42 0 336 0
30DEC26 50.00 P 0.91 0.91 0.91 0.53 -0.02 42 2 335 +2
30DEC26 52.50 P 0.00 0.00 0.00 0.75 -0.02 42 0 156 0
30DEC26 55.00 P 0.00 0.00 0.00 1.05 -0.02 42 0 412 0
30DEC26 57.50 P 1.80 1.80 1.80 1.42 -0.02 42 4 416 +4
30DEC26 60.00 P 0.00 0.00 0.00 1.84 -0.03 42 0 1,362 0
30DEC26 62.50 P 0.00 0.00 0.00 2.40 -0.02 42 0 968 0
30DEC26 65.00 P 0.00 0.00 0.00 3.01 -0.02 42 0 1,763 0
30DEC26 67.50 P 3.78 3.78 3.78 3.72 -0.03 42 60 596 0
30DEC26 70.00 P 4.59 4.59 4.45 4.50 -0.06 42 4 22,281 0
30DEC26 72.50 P 0.00 0.00 0.00 5.30 -0.08 42 0 1,830 0
30DEC26 75.00 P 6.40 6.40 6.28 6.25 -0.09 41 3 2,064 -1
30DEC26 77.50 P 0.00 0.00 0.00 7.29 -0.08 41 0 2,874 0
30DEC26 80.00 P 0.00 0.00 0.00 8.42 -0.08 41 1,755 10,909 +1,755
30DEC26 82.50 P 0.00 0.00 0.00 9.67 -0.09 41 0 3,260 0
30DEC26 85.00 P 11.22 11.35 11.22 11.04 -0.07 41 270 8,244 0
30DEC26 87.50 P 0.00 0.00 0.00 12.53 -0.10 41 0 1,098 0
30DEC26 90.00 P 14.17 14.17 14.17 14.03 -0.08 41 1,830 11,625 +970
30DEC26 92.50 P 15.84 15.84 15.84 15.68 -0.01 41 30 1,902 0
30DEC26 95.00 P 17.64 17.64 17.61 17.39 +0.05 41 60 2,826 +30
30DEC26 97.50 P 0.00 0.00 0.00 19.25 +0.11 42 0 2,135 0
30DEC26 100.00 P 0.00 0.00 0.00 21.12 +0.46 42 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 23.02 +0.10 42 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 24.97 +0.10 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 27.09 +0.21 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 29.14 +0.17 43 0 1,272 0
30DEC26 112.50 P 0.00 0.00 0.00 31.22 +0.17 43 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 33.15 -0.05 42 0 102 0
30DEC26 117.50 P 0.00 0.00 0.00 35.50 +0.17 43 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 37.76 +0.23 44 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 40.00 +0.25 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.26 +0.25 44 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 44.37 +0.09 43 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 46.65 +0.09 42 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 49.02 +0.14 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.58 +0.37 44 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.76 +0.19 42 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.09 +0.13 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 58.55 +0.10 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 61.02 +0.07 42 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 63.52 +0.07 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.99 +0.04 43 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 68.52 +0.11 45 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.97 +0.06 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.47 +0.06 45 0 0 0
30DEC26 160.00 P 76.50 76.50 76.50 75.97 +0.06 46 1 145 +1
30MAR27 37.00 P 0.62 0.62 0.62 0.13 0.00 42 20 12,108 0
30MAR27 38.00 P 0.55 0.55 0.55 0.16 0.00 42 4 9 +4
30MAR27 39.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.33 0.00 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.39 0.00 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.45 0.00 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.52 0.00 42 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.60 -0.01 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.69 -0.01 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.78 -0.01 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.89 -0.01 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.02 -0.01 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.34 -0.01 42 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.77 -0.01 42 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 2.25 -0.01 42 0 341 0
30MAR27 60.00 P 0.00 0.00 0.00 2.82 0.00 42 0 201 0
30MAR27 62.50 P 0.00 0.00 0.00 3.47 0.00 42 0 304 0
30MAR27 65.00 P 0.00 0.00 0.00 4.20 -0.01 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 4.99 -0.04 42 0 303 0
30MAR27 70.00 P 0.00 0.00 0.00 5.82 -0.03 42 0 12,437 0
30MAR27 72.50 P 0.00 0.00 0.00 6.72 -0.05 41 1 479 0
30MAR27 75.00 P 7.86 7.86 7.86 7.71 -0.11 41 1 735 +1
30MAR27 77.50 P 0.00 0.00 0.00 8.80 -0.09 41 0 415 0
30MAR27 80.00 P 10.28 10.28 10.28 10.00 -0.08 41 2 1,739 0
30MAR27 82.50 P 0.00 0.00 0.00 11.26 -0.06 41 1 215 0
30MAR27 85.00 P 0.00 0.00 0.00 12.62 -0.03 41 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 14.13 +0.03 41 2 245 +2
30MAR27 90.00 P 15.95 15.95 15.95 15.57 -0.03 41 2 1,568 0
30MAR27 92.50 P 0.00 0.00 0.00 17.20 -0.03 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.87 -0.03 41 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 20.59 0.00 41 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.41 +0.02 41 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 24.36 +0.11 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.19 +0.01 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.16 +0.03 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.15 +0.03 41 0 45 0
30MAR27 112.50 P 0.00 0.00 0.00 32.19 +0.05 42 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 34.21 -0.03 42 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.32 -0.02 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.45 -0.03 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.62 -0.02 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.80 0.00 42 0 6 0
TOTAL PUT 18,922 570,092 +4,987
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$ 11.35
28MAY26 8.25 C 0.00 0.00 0.00 3.13 -0.04 92 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.88 -0.04 85 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.63 -0.04 77 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.38 -0.04 71 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.11 -0.06 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.86 -0.06 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.61 -0.06 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.36 -0.06 29 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.88 -0.06 30 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.49 -0.05 33 0 75 0
28MAY26 11.50 C 0.21 0.21 0.21 0.20 -0.03 31 5 528 +5
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 1,271 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.37 -0.05 70 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.13 -0.04 69 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.91 -0.01 72 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.66 -0.01 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.41 -0.01 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.16 -0.01 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.86 -0.06 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.61 -0.06 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.37 -0.06 31 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.92 -0.05 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.57 -0.06 30 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.33 -0.04 30 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 0.00 31 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 0.00 32 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 32 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 34 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.16 -0.01 64 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.91 -0.01 60 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.66 -0.01 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.41 -0.01 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.16 -0.01 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.86 -0.06 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.62 -0.06 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.39 -0.06 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.02 -0.06 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.70 -0.05 31 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.49 -0.02 32 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.14 0.00 32 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 32 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 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 3.16 -0.01 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.91 -0.01 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.66 -0.01 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.41 -0.01 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.17 -0.02 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.90 -0.06 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.68 -0.07 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.49 -0.07 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.16 -0.07 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.87 -0.06 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.66 -0.05 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.50 -0.04 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.37 -0.03 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.16 -0.01 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.91 -0.01 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.66 -0.01 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.41 -0.02 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.17 -0.04 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 -0.06 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.75 -0.05 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 -0.05 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.27 -0.05 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.99 -0.04 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.02 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.02 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 0.00 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 3.16 -0.02 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.91 -0.04 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.67 -0.06 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.44 -0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 -0.05 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.12 -0.05 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.96 -0.05 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.81 -0.04 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.48 -0.04 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.23 -0.04 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 -0.02 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.02 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.02 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.01 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.01 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 3.17 -0.08 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.94 -0.12 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.74 -0.05 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.56 -0.05 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.40 -0.05 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.25 -0.04 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.09 -0.05 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.95 -0.05 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.69 -0.04 32 0 0 0
30MAR27 11.00 C 1.44 1.44 1.44 1.45 -0.04 32 6 26 +6
30MAR27 11.50 C 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 8 0
TOTAL CALL 11 16,229 +11
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 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 0.04 +0.01 32 0 571 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 496 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 +0.02 30 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.62 +0.04 30 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.03 +0.05 30 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.50 +0.06 30 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.99 +0.06 29 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.49 +0.06 35 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.48 +0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.48 +0.05 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.48 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.98 +0.06 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.48 +0.06 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 37 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 0.04 +0.01 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 31 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 31 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 50 0
29JUN26 10.50 P 0.27 0.27 0.27 0.27 +0.01 30 24 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 +0.02 30 0 124 0
29JUN26 11.50 P 0.00 0.00 0.00 0.79 +0.05 31 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.15 +0.04 30 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.57 +0.05 31 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.02 +0.05 30 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.49 +0.04 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.48 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.98 +0.04 0 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.48 +0.04 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.98 +0.04 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.48 +0.04 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.98 +0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.48 +0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.94 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.44 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.94 +0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.94 +0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.97 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.97 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.94 +0.02 0 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 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.40 +0.01 31 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.62 +0.02 31 0 14 0
30JUL26 11.50 P 0.00 0.00 0.00 0.91 +0.03 31 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.26 +0.03 31 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.03 -0.04 26 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.49 -0.02 22 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.48 +0.05 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.98 +0.04 0 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 0.08 -0.01 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.15 0.00 36 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.32 0.00 35 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.60 0.00 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.84 0.00 36 0 1 0
28AUG26 11.50 P 0.00 0.00 0.00 1.10 -0.03 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.43 +0.02 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.80 -0.03 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.26 +0.03 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.70 +0.04 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.16 +0.04 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.64 +0.05 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.13 +0.05 47 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.63 +0.05 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.14 +0.06 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.01 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 +0.01 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 +0.01 35 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 +0.02 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 +0.02 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.52 -0.01 35 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.93 +0.03 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 +0.04 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.76 +0.05 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.21 +0.05 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.67 +0.05 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.15 +0.05 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.65 +0.06 47 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.15 +0.06 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.66 +0.07 53 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.14 +0.03 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.63 +0.01 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.12 -0.01 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.61 -0.02 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.11 -0.04 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.60 -0.02 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.09 -0.02 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.08 +0.16 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.07 +0.15 70 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.06 +0.14 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 0.00 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.01 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.01 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 +0.02 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 +0.02 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.43 +0.02 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.76 +0.03 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.11 +0.04 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.49 +0.04 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.89 +0.04 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.32 +0.05 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.76 +0.05 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.22 +0.05 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.70 +0.06 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.18 +0.06 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.68 +0.06 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.17 +0.05 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.65 +0.03 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.13 0.00 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.62 -0.03 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.11 -0.04 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.60 -0.02 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.10 -0.03 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.08 -0.03 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.07 -0.01 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.06 +0.14 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 +0.01 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 +0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.54 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 +0.02 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 +0.02 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.05 +0.02 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.30 +0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.60 +0.03 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.92 +0.03 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.26 +0.04 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.63 +0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.02 +0.04 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.43 +0.04 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.86 +0.05 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.30 +0.05 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.76 +0.05 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.23 +0.05 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.71 +0.09 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.19 +0.07 42 0 0 0
TOTAL PUT 24 4,905 0
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$ 31.68
08MAY26 20.00 C 0.00 0.00 0.00 11.68 +0.49 0 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 10.68 +0.54 0 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 9.68 +0.55 0 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 8.68 +0.53 0 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 7.68 +0.49 0 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 6.68 +0.50 0 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 5.68 +0.51 0 0 0 0
08MAY26 27.00 C 4.20 4.81 4.20 4.68 +0.54 0 4 0 -16
08MAY26 28.00 C 3.88 3.88 3.74 3.68 +0.53 0 2 0 -14
08MAY26 29.00 C 2.52 2.90 2.50 2.68 +0.56 0 16 0 -461
08MAY26 30.00 C 1.10 1.74 1.10 1.68 +0.52 0 562 0 -1,500
08MAY26 31.00 C 0.24 0.88 0.24 0.68 +0.34 0 3,538 0 -2,191
08MAY26 32.00 C 0.07 0.12 0.01 0.00 -0.07 0 1,453 1,643 +309
08MAY26 33.00 C 0.01 0.01 0.01 0.00 -0.02 0 103 2,096 -79
08MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,112 0
08MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 597 0
08MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
08MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
08MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 11.79 +0.51 187 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 10.83 +0.55 182 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 9.75 +0.45 140 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 8.79 +0.55 137 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 7.79 +0.50 122 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 6.79 +0.50 107 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 5.69 +0.52 0 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 4.70 +0.55 49 0 0 0
15MAY26 28.00 C 3.75 3.75 3.75 3.70 +0.53 39 1 181 +1
15MAY26 29.00 C 0.00 0.00 0.00 2.74 +0.48 41 0 180 0
15MAY26 30.00 C 1.70 1.88 1.70 1.79 +0.35 34 87 204 +77
15MAY26 31.00 C 0.83 1.24 0.83 1.11 +0.28 40 258 539 +53
15MAY26 32.00 C 0.36 0.66 0.33 0.56 +0.14 39 2,154 943 +164
15MAY26 33.00 C 0.21 0.33 0.19 0.26 +0.06 41 1,305 1,248 +828
15MAY26 34.00 C 0.10 0.16 0.10 0.13 +0.03 44 455 601 +205
15MAY26 35.00 C 0.07 0.08 0.06 0.07 +0.02 48 61 307 +54
15MAY26 36.00 C 0.03 0.04 0.03 0.04 +0.02 52 7 113 +4
15MAY26 37.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 40 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 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 16.71 +0.46 122 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 16.22 +0.47 127 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 15.76 +0.51 143 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.30 +0.55 149 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.80 +0.55 143 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.26 +0.51 125 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.76 +0.50 120 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.26 +0.50 114 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.73 +0.47 97 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.31 +0.55 117 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.81 +0.53 111 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.83 +0.55 104 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.77 +0.47 82 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.79 +0.51 78 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 7.79 +0.50 68 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 6.79 +0.50 60 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 5.75 +0.53 44 0 92 0
28MAY26 27.00 C 4.83 4.83 4.83 4.79 +0.51 43 2 154 0
28MAY26 28.00 C 0.00 0.00 0.00 3.87 +0.44 42 0 181 0
28MAY26 29.00 C 2.88 3.08 2.88 3.04 +0.45 43 4 209 +2
28MAY26 30.00 C 1.81 2.40 1.81 2.30 +0.44 43 53 1,426 -32
28MAY26 31.00 C 1.20 1.71 1.20 1.57 +0.28 40 789 2,398 -69
28MAY26 32.00 C 0.85 1.19 0.85 1.07 +0.20 40 2,499 6,128 -245
28MAY26 33.00 C 0.53 0.80 0.50 0.70 +0.11 40 979 7,660 +103
28MAY26 34.00 C 0.40 0.52 0.39 0.48 +0.09 42 333 5,804 +18
28MAY26 35.00 C 0.25 0.36 0.25 0.31 +0.06 43 1,734 4,449 -646
28MAY26 36.00 C 0.16 0.23 0.16 0.20 +0.04 45 284 2,257 -145
28MAY26 37.00 C 0.15 0.15 0.13 0.13 +0.03 46 171 1,907 -19
28MAY26 38.00 C 0.08 0.10 0.08 0.09 +0.02 48 64 2,715 +60
28MAY26 39.00 C 0.07 0.08 0.07 0.06 +0.02 49 51 1,909 +36
28MAY26 40.00 C 0.04 0.06 0.04 0.04 +0.01 50 270 6,113 +20
28MAY26 41.00 C 0.04 0.04 0.04 0.03 +0.01 52 50 1,978 +50
28MAY26 42.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 1,270 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 664 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 125 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 16.76 +0.43 86 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.30 +0.47 94 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.77 +0.44 81 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.30 +0.46 86 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.81 +0.52 84 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.31 +0.47 80 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.82 +0.47 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.32 +0.47 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.78 +0.42 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.33 +0.47 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.88 +0.56 72 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.83 +0.49 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.87 +0.51 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.90 +0.46 54 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.93 +0.50 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.97 +0.48 46 0 2,257 0
29JUN26 26.00 C 0.00 0.00 0.00 6.12 +0.52 47 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.09 +0.37 39 0 0 0
29JUN26 28.00 C 4.11 4.11 4.11 4.35 +0.51 42 1 130 0
29JUN26 29.00 C 3.49 3.49 3.38 3.53 +0.45 39 10 394 0
29JUN26 30.00 C 2.70 2.80 2.54 2.80 +0.31 38 647 1,546 +546
29JUN26 31.00 C 1.89 2.27 1.89 2.25 +0.31 38 129 6,051 +62
29JUN26 32.00 C 1.46 1.81 1.46 1.73 +0.24 38 248 7,131 -148
29JUN26 33.00 C 1.08 1.38 1.08 1.36 +0.21 39 195 4,814 -20
29JUN26 34.00 C 0.95 1.08 0.94 1.05 +0.17 39 172 8,512 +28
29JUN26 35.00 C 0.66 0.85 0.66 0.82 +0.13 40 87 6,176 -22
29JUN26 36.00 C 0.57 0.65 0.55 0.63 +0.10 41 115 5,744 +8
29JUN26 37.00 C 0.43 0.52 0.43 0.49 +0.09 42 572 3,736 +530
29JUN26 38.00 C 0.33 0.39 0.33 0.37 +0.07 42 102 6,711 +31
29JUN26 39.00 C 0.32 0.32 0.31 0.29 +0.06 43 42 2,083 +30
29JUN26 40.00 C 0.24 0.25 0.23 0.22 +0.05 43 143 13,427 -49
29JUN26 41.00 C 0.20 0.20 0.20 0.17 +0.04 44 2 6,091 0
29JUN26 42.00 C 0.16 0.16 0.16 0.13 +0.03 44 5 5,123 +5
29JUN26 43.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 3,730 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 4,841 0
29JUN26 45.00 C 0.09 0.09 0.09 0.07 +0.02 47 10 15,351 0
29JUN26 46.00 C 0.08 0.08 0.08 0.05 +0.01 47 2 1,480 0
29JUN26 47.00 C 0.05 0.07 0.05 0.04 +0.01 48 112 2,093 +52
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 6,248 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 3,751 0
29JUN26 50.00 C 0.05 0.05 0.05 0.01 0.00 46 80 27,502 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11,414 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,646 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 61 123 25,437 -123
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 106 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 16.91 +0.54 89 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 16.40 +0.52 84 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 15.91 +0.53 81 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 15.42 +0.52 79 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.95 +0.55 78 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 14.43 +0.53 73 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 13.95 +0.54 72 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 13.46 +0.54 69 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.99 +0.55 69 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.48 +0.51 65 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.99 +0.51 62 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.04 +0.52 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.06 +0.50 55 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 9.17 +0.56 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.16 +0.51 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.27 +0.49 46 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 6.39 +0.47 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.52 +0.55 42 0 100 0
30JUL26 28.00 C 0.00 0.00 0.00 4.64 +0.40 39 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 3.94 +0.38 38 0 283 0
30JUL26 30.00 C 3.14 3.29 3.06 3.31 +0.36 38 185 1,867 +185
30JUL26 31.00 C 2.59 2.78 2.52 2.76 +0.33 38 216 3,455 +151
30JUL26 32.00 C 2.16 2.36 2.04 2.26 +0.27 38 239 4,506 +18
30JUL26 33.00 C 1.67 1.89 1.67 1.86 +0.24 38 214 1,647 -172
30JUL26 34.00 C 1.47 1.52 1.36 1.53 +0.20 39 266 1,426 +192
30JUL26 35.00 C 1.25 1.30 1.19 1.24 +0.15 39 74 1,115 +9
30JUL26 36.00 C 1.02 1.02 1.02 1.03 +0.15 40 50 1,147 -50
30JUL26 37.00 C 0.83 0.88 0.83 0.84 +0.13 40 41 2,384 +30
30JUL26 38.00 C 0.00 0.00 0.00 0.68 +0.11 41 0 1,791 0
30JUL26 39.00 C 0.57 0.62 0.57 0.55 +0.09 41 73 2,791 +20
30JUL26 40.00 C 0.41 0.47 0.41 0.45 +0.09 41 35 2,070 -10
30JUL26 41.00 C 0.00 0.00 0.00 0.36 +0.07 42 0 136 0
30JUL26 42.00 C 0.33 0.33 0.33 0.30 +0.07 42 2 60 0
30JUL26 43.00 C 0.29 0.29 0.29 0.24 +0.05 42 5 1,206 +5
30JUL26 44.00 C 0.00 0.00 0.00 0.20 +0.05 43 0 282 0
30JUL26 45.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 188 0
30JUL26 46.00 C 0.19 0.19 0.19 0.13 +0.03 44 10 162 +10
30JUL26 47.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 188 0
30JUL26 48.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 152 0
30JUL26 50.00 C 0.10 0.11 0.10 0.07 +0.02 46 3 663 0
28AUG26 15.00 C 0.00 0.00 0.00 16.95 +0.53 78 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 16.46 +0.53 75 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 15.97 +0.53 73 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 15.48 +0.53 70 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 14.99 +0.51 68 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 14.51 +0.53 67 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 14.07 +0.57 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.59 +0.57 66 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 13.06 +0.52 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.58 +0.52 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.10 +0.51 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.18 +0.54 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.23 +0.56 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.30 +0.52 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.40 +0.51 48 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 7.48 +0.47 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.68 +0.49 44 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 5.87 +0.44 42 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 4.99 +0.38 39 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 4.33 +0.36 39 0 253 0
28AUG26 30.00 C 3.65 3.65 3.65 3.75 +0.36 39 4 1,040 0
28AUG26 31.00 C 3.11 3.20 3.07 3.20 +0.31 39 151 331 +107
28AUG26 32.00 C 2.72 2.72 2.52 2.73 +0.29 39 68 287 +1
28AUG26 33.00 C 0.00 0.00 0.00 2.31 +0.24 39 0 223 0
28AUG26 34.00 C 1.93 1.93 1.93 1.97 +0.21 39 30 316 +30
28AUG26 35.00 C 1.57 1.66 1.57 1.68 +0.20 40 100 137 +69
28AUG26 36.00 C 1.31 1.40 1.31 1.42 +0.19 40 42 716 +18
28AUG26 37.00 C 1.14 1.18 1.14 1.19 +0.16 40 7 556 +6
28AUG26 38.00 C 1.01 1.01 1.01 1.00 +0.15 41 30 93 +30
28AUG26 39.00 C 0.83 0.83 0.83 0.84 +0.14 41 5 77 +5
28AUG26 40.00 C 0.71 0.80 0.71 0.71 +0.13 41 7 20 +7
28AUG26 41.00 C 0.64 0.64 0.64 0.59 +0.11 41 30 30 +30
28AUG26 42.00 C 0.00 0.00 0.00 0.50 +0.11 42 0 30 0
28AUG26 43.00 C 0.46 0.46 0.46 0.42 +0.10 42 30 1,030 +30
28AUG26 44.00 C 0.00 0.00 0.00 0.35 +0.09 42 0 0 0
28AUG26 45.00 C 0.37 0.37 0.37 0.29 +0.07 42 19 94 +19
28AUG26 46.00 C 0.00 0.00 0.00 0.25 +0.07 43 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.21 +0.06 43 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.18 +0.06 43 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.15 +0.05 43 0 30 0
28AUG26 50.00 C 0.20 0.20 0.18 0.13 +0.05 44 23 85 +23
29SEP26 15.00 C 0.00 0.00 0.00 17.01 +0.53 71 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 16.53 +0.52 69 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.03 +0.52 66 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.55 +0.50 65 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.09 +0.54 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.61 +0.54 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.14 +0.54 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.60 +0.47 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.15 +0.51 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.71 +0.53 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.21 +0.49 54 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.25 +0.50 50 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 10.36 +0.49 49 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 9.43 +0.45 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.59 +0.49 46 0 30 0
29SEP26 25.00 C 7.45 7.66 7.45 7.55 +0.51 40 2 10,009 0
29SEP26 26.00 C 0.00 0.00 0.00 6.80 +0.41 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.05 +0.29 40 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 5.36 +0.43 40 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 4.60 +0.28 38 0 44 0
29SEP26 30.00 C 4.00 4.00 4.00 4.11 +0.35 39 1 156 -1
29SEP26 31.00 C 3.35 3.52 3.35 3.58 +0.32 39 15 1,621 0
29SEP26 32.00 C 3.05 3.05 3.05 3.10 +0.28 39 1 1,071 +1
29SEP26 33.00 C 0.00 0.00 0.00 2.70 +0.26 39 0 4,300 0
29SEP26 34.00 C 0.00 0.00 0.00 2.37 +0.26 39 0 1,538 0
29SEP26 35.00 C 1.89 2.06 1.89 2.03 +0.20 39 362 3,509 -312
29SEP26 36.00 C 1.64 1.64 1.63 1.77 +0.20 40 60 10,927 +30
29SEP26 37.00 C 1.42 1.55 1.42 1.55 +0.21 40 157 2,724 -2
29SEP26 38.00 C 1.29 1.36 1.29 1.34 +0.20 41 5 8,059 +2
29SEP26 39.00 C 1.18 1.18 1.18 1.16 +0.19 41 20 14,786 +20
29SEP26 40.00 C 0.98 1.08 0.98 1.00 +0.18 41 25 14,766 +1
29SEP26 41.00 C 0.83 0.83 0.83 0.86 +0.17 41 30 1,452 +30
29SEP26 42.00 C 0.77 0.77 0.77 0.75 +0.16 42 11 1,412 -1
29SEP26 43.00 C 0.00 0.00 0.00 0.65 +0.15 42 0 1,538 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 +0.14 42 0 2,762 0
29SEP26 45.00 C 0.58 0.58 0.55 0.49 +0.13 42 7 3,429 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.42 +0.12 42 0 1,920 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 +0.12 43 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 +0.11 43 0 2,124 0
29SEP26 49.00 C 0.00 0.00 0.00 0.28 +0.10 43 0 2,485 0
29SEP26 50.00 C 0.31 0.33 0.31 0.25 +0.10 44 33 19,939 +8
29SEP26 52.50 C 0.00 0.00 0.00 0.18 +0.08 44 0 3,191 0
29SEP26 55.00 C 0.18 0.18 0.18 0.13 +0.06 45 1 7,876 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.05 46 0 722 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.05 47 0 6,868 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.04 47 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 550 0
29SEP26 70.00 C 0.06 0.06 0.06 0.03 +0.02 50 6 615 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,352 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 17.23 +0.52 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.76 +0.52 61 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.29 +0.51 59 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.82 +0.52 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.35 +0.53 57 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 14.88 +0.53 55 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 14.42 +0.50 54 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 13.97 +0.54 53 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.46 +0.47 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.04 +0.52 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 12.60 +0.52 50 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 11.69 +0.48 48 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 10.85 +0.47 47 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 10.00 +0.44 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.06 +0.30 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.29 +0.29 41 0 141 0
30DEC26 26.00 C 0.00 0.00 0.00 7.58 +0.22 41 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 6.89 +0.31 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 6.23 +0.29 40 0 27 0
30DEC26 29.00 C 0.00 0.00 0.00 5.62 +0.28 39 0 63 0
30DEC26 30.00 C 4.80 5.02 4.80 5.01 +0.29 39 3 1,691 +3
30DEC26 31.00 C 0.00 0.00 0.00 4.55 +0.20 39 0 197 0
30DEC26 32.00 C 4.14 4.14 4.14 4.09 +0.28 39 2 1,075 +2
30DEC26 33.00 C 3.56 3.56 3.45 3.74 +0.32 40 1,770 3,719 +1,750
30DEC26 34.00 C 3.15 3.16 3.15 3.32 +0.24 39 33 821 0
30DEC26 35.00 C 2.84 3.00 2.79 3.00 +0.25 40 34 1,901 +12
30DEC26 36.00 C 2.51 2.51 2.51 2.71 +0.23 40 22 7,501 0
30DEC26 37.00 C 0.00 0.00 0.00 2.45 +0.22 40 0 6,264 0
30DEC26 38.00 C 2.18 2.19 2.08 2.19 +0.19 40 50 4,270 +10
30DEC26 39.00 C 0.00 0.00 0.00 1.98 +0.19 40 0 9,609 0
30DEC26 40.00 C 1.75 1.75 1.68 1.79 +0.19 41 43 1,683 +18
30DEC26 41.00 C 1.59 1.59 1.59 1.62 +0.19 41 26 2,325 -26
30DEC26 42.00 C 1.39 1.39 1.39 1.48 +0.20 41 100 2,183 +100
30DEC26 43.00 C 1.35 1.35 1.35 1.35 +0.20 42 7 681 +7
30DEC26 44.00 C 1.18 1.18 1.18 1.24 +0.21 42 4 632 +4
30DEC26 45.00 C 1.11 1.15 1.10 1.12 +0.20 42 10 3,740 +4
30DEC26 46.00 C 1.06 1.06 1.06 1.02 +0.19 43 2 547 +2
30DEC26 47.00 C 0.98 0.98 0.98 0.93 +0.18 43 2 342 0
30DEC26 48.00 C 0.90 0.90 0.90 0.85 +0.18 43 2 239 0
30DEC26 49.00 C 0.82 0.82 0.82 0.78 +0.18 43 2 313 0
30DEC26 50.00 C 0.75 0.76 0.72 0.71 +0.17 43 23 5,785 +20
30DEC26 52.50 C 0.55 0.55 0.55 0.58 +0.16 44 2 2,185 0
30DEC26 55.00 C 0.50 0.54 0.50 0.47 +0.14 45 2 1,822 +2
30DEC26 57.50 C 0.00 0.00 0.00 0.39 +0.13 46 0 420 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 +0.12 46 0 657 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 +0.11 47 0 338 0
30DEC26 65.00 C 0.26 0.30 0.26 0.23 +0.10 47 31 202 +18
30DEC26 67.50 C 0.22 0.22 0.22 0.20 +0.09 48 1 185 +1
30DEC26 70.00 C 0.00 0.00 0.00 0.17 +0.08 49 0 1,934 0
30DEC26 72.50 C 0.18 0.18 0.18 0.15 +0.08 49 1 125 0
30DEC26 75.00 C 0.16 0.16 0.16 0.13 +0.07 50 1 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 +0.07 51 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 +0.07 52 0 965 0
30MAR27 15.00 C 0.00 0.00 0.00 17.47 +0.53 59 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.99 +0.51 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.54 +0.52 56 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 16.08 +0.51 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.63 +0.51 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.18 +0.51 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.71 +0.48 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.25 +0.46 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.80 +0.44 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.35 +0.42 48 0 0 0
30MAR27 20.00 C 12.92 12.92 12.92 12.90 +0.45 46 1 10 0
30MAR27 21.00 C 0.00 0.00 0.00 12.04 +0.37 45 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.22 +0.35 44 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 10.42 +0.33 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.67 +0.34 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.95 +0.33 42 0 166 0
30MAR27 26.00 C 0.00 0.00 0.00 8.26 +0.33 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.59 +0.31 40 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 6.97 +0.30 40 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.38 +0.32 40 0 21 0
30MAR27 30.00 C 0.00 0.00 0.00 5.89 +0.31 40 0 1,111 0
30MAR27 31.00 C 0.00 0.00 0.00 5.37 +0.25 39 0 521 0
30MAR27 32.00 C 4.55 4.55 4.55 5.01 +0.40 40 1 383 +1
30MAR27 33.00 C 4.39 4.39 4.39 4.50 +0.33 39 1 6,653 0
30MAR27 34.00 C 0.00 0.00 0.00 4.11 +0.30 39 0 6,952 0
30MAR27 35.00 C 3.55 3.55 3.55 3.76 +0.27 39 3 1,497 +3
30MAR27 36.00 C 3.36 3.36 3.36 3.40 +0.22 39 1 384 +1
30MAR27 37.00 C 3.15 3.15 3.02 3.07 +0.18 39 22 232 +20
30MAR27 38.00 C 0.00 0.00 0.00 2.77 +0.15 39 0 1,274 0
30MAR27 39.00 C 0.00 0.00 0.00 2.49 +0.11 38 0 532 0
30MAR27 40.00 C 2.28 2.50 2.28 2.23 +0.08 38 72 1,653 +69
30MAR27 41.00 C 0.00 0.00 0.00 2.00 +0.05 38 0 502 0
30MAR27 42.00 C 2.06 2.06 2.06 1.78 +0.02 38 50 211 +49
30MAR27 43.00 C 0.00 0.00 0.00 1.59 0.00 37 0 311 0
30MAR27 44.00 C 0.00 0.00 0.00 1.42 -0.02 37 0 279 0
30MAR27 45.00 C 1.69 1.69 1.69 1.26 -0.04 37 11 2,313 0
30MAR27 46.00 C 0.00 0.00 0.00 1.11 -0.07 37 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 0.98 -0.08 37 0 65 0
30MAR27 48.00 C 1.30 1.30 1.30 0.87 -0.09 36 1 26 0
30MAR27 49.00 C 0.00 0.00 0.00 0.78 -0.08 36 0 21 0
30MAR27 50.00 C 1.20 1.21 1.20 0.71 -0.07 37 5 1,269 +4
TOTAL CALL 25,122 583,443 +112
08MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
08MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
08MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
08MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,171 0
08MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 841 0
08MAY26 30.00 P 0.01 0.01 0.01 0.00 -0.06 0 18 1,321 -7
08MAY26 31.00 P 0.26 0.30 0.01 0.00 -0.23 0 2,827 1,669 -554
08MAY26 32.00 P 0.93 0.93 0.30 0.32 -0.61 0 387 0 -554
08MAY26 33.00 P 1.46 1.72 1.34 1.32 -0.57 0 190 0 -112
08MAY26 34.00 P 0.00 0.00 0.00 2.32 -0.56 0 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 3.32 -0.56 0 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 4.32 -0.56 0 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 5.32 -0.56 0 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 6.32 -0.56 0 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 7.32 -0.56 0 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 8.32 -0.56 0 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
15MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
15MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
15MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
15MAY26 28.00 P 0.03 0.03 0.03 0.01 -0.03 41 10 245 -10
15MAY26 29.00 P 0.09 0.09 0.06 0.05 -0.07 42 176 184 +18
15MAY26 30.00 P 0.26 0.26 0.15 0.15 -0.15 40 381 618 +230
15MAY26 31.00 P 0.67 0.67 0.35 0.38 -0.29 38 748 849 +114
15MAY26 32.00 P 1.20 1.20 0.74 0.83 -0.47 37 211 315 +89
15MAY26 33.00 P 1.72 1.73 1.41 1.56 -0.46 40 281 155 +121
15MAY26 34.00 P 0.00 0.00 0.00 2.46 -0.50 46 0 5 0
15MAY26 35.00 P 3.91 3.91 3.91 3.37 -0.54 47 1 1 +1
15MAY26 36.00 P 0.00 0.00 0.00 4.34 -0.55 49 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 5.33 -0.55 54 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 6.32 -0.56 0 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 7.32 -0.56 0 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 8.32 -0.56 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 515 0
28MAY26 23.00 P 0.02 0.02 0.02 0.01 0.00 57 20 455 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 821 0
28MAY26 25.00 P 0.04 0.04 0.04 0.02 -0.01 48 40 2,765 +6
28MAY26 26.00 P 0.07 0.07 0.07 0.04 -0.02 46 2 3,263 -2
28MAY26 27.00 P 0.11 0.12 0.09 0.08 -0.05 44 86 5,131 -20
28MAY26 28.00 P 0.19 0.20 0.14 0.16 -0.07 43 383 8,448 -22
28MAY26 29.00 P 0.42 0.42 0.27 0.29 -0.12 41 866 7,708 +422
28MAY26 30.00 P 0.69 0.69 0.45 0.51 -0.18 40 1,376 11,263 +131
28MAY26 31.00 P 1.13 1.13 0.76 0.84 -0.26 39 824 5,466 +13
28MAY26 32.00 P 1.63 1.63 1.25 1.32 -0.38 39 937 6,473 +324
28MAY26 33.00 P 2.15 2.23 1.93 1.96 -0.44 40 53 5,003 -8
28MAY26 34.00 P 0.00 0.00 0.00 2.73 -0.47 41 1 3,812 0
28MAY26 35.00 P 3.79 3.79 3.64 3.59 -0.43 43 10 2,795 +4
28MAY26 36.00 P 0.00 0.00 0.00 4.49 -0.50 45 0 666 0
28MAY26 37.00 P 0.00 0.00 0.00 5.41 -0.53 45 0 968 0
28MAY26 38.00 P 0.00 0.00 0.00 6.32 -0.59 0 0 393 0
28MAY26 39.00 P 0.00 0.00 0.00 7.35 -0.54 49 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 8.33 -0.55 49 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.32 -0.56 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.32 -0.56 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.32 -0.56 0 0 441 0
28MAY26 44.00 P 0.00 0.00 0.00 12.32 -0.56 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.32 -0.56 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.32 -0.56 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.32 -0.56 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.32 -0.56 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.32 -0.56 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.32 -0.56 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.82 -0.56 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.32 -0.56 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.82 -0.56 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.32 -0.56 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.82 -0.56 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.32 -0.56 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.82 -0.56 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.32 -0.56 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.82 -0.56 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.32 -0.56 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 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 71 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5,038 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 281 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 44 1 180 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 1,374 0
29JUN26 24.00 P 0.11 0.11 0.11 0.06 -0.03 41 17 576 +6
29JUN26 25.00 P 0.17 0.17 0.15 0.11 -0.05 40 37 3,371 +4
29JUN26 26.00 P 0.21 0.21 0.21 0.20 -0.06 40 20 1,905 +17
29JUN26 27.00 P 0.33 0.37 0.32 0.32 -0.07 40 369 3,393 +290
29JUN26 28.00 P 0.61 0.61 0.48 0.48 -0.12 39 84 7,987 -2
29JUN26 29.00 P 0.72 0.81 0.67 0.70 -0.17 38 596 5,830 +27
29JUN26 30.00 P 1.14 1.14 0.99 1.02 -0.19 38 420 7,099 +61
29JUN26 31.00 P 1.68 1.68 1.35 1.42 -0.25 37 217 9,013 +6
29JUN26 32.00 P 2.02 2.15 1.87 1.92 -0.32 37 439 10,571 +172
29JUN26 33.00 P 2.52 2.52 2.52 2.52 -0.42 37 30 8,759 +30
29JUN26 34.00 P 0.00 0.00 0.00 3.22 -0.48 38 1 11,399 0
29JUN26 35.00 P 4.28 4.28 4.25 4.02 -0.41 40 400 11,206 -321
29JUN26 36.00 P 5.12 5.12 4.85 4.79 -0.55 39 40 6,297 -32
29JUN26 37.00 P 5.97 6.05 5.49 5.73 -0.43 42 933 12,228 -367
29JUN26 38.00 P 6.58 6.58 6.58 6.63 -0.44 43 61 10,078 -61
29JUN26 39.00 P 0.00 0.00 0.00 7.42 -0.47 38 0 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 8.34 -0.62 35 0 13,217 0
29JUN26 41.00 P 0.00 0.00 0.00 9.40 -0.53 44 0 9,220 0
29JUN26 42.00 P 0.00 0.00 0.00 10.37 -0.54 44 0 943 0
29JUN26 43.00 P 0.00 0.00 0.00 11.35 -0.53 45 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 12.34 -0.54 46 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 13.33 -0.55 47 0 10,281 0
29JUN26 46.00 P 14.68 14.68 14.68 14.32 -0.56 0 36 441 +36
29JUN26 47.00 P 0.00 0.00 0.00 15.32 -0.56 0 0 264 0
29JUN26 48.00 P 16.75 16.75 16.67 16.32 -0.56 0 61 242 0
29JUN26 49.00 P 17.75 17.75 17.67 17.32 -0.56 0 61 370 0
29JUN26 50.00 P 18.75 18.75 18.75 18.32 -0.56 0 28 3,425 0
29JUN26 52.50 P 0.00 0.00 0.00 20.82 -0.56 0 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 23.32 -0.56 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.82 -0.56 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.32 -0.56 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.82 -0.56 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.32 -0.56 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.82 -0.56 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.32 -0.56 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.82 -0.56 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.32 -0.56 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.82 -0.56 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.32 -0.56 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.82 -0.56 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.32 -0.56 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.82 -0.56 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.32 -0.56 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.82 -0.56 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.32 -0.56 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.82 -0.56 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.32 -0.56 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.82 -0.56 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.32 -0.56 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.82 -0.56 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.32 -0.56 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30JUL26 19.50 P 0.06 0.06 0.06 0.01 -0.01 41 6 11 +6
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 25 0
30JUL26 22.00 P 0.13 0.13 0.13 0.06 -0.03 41 58 821 +58
30JUL26 23.00 P 0.00 0.00 0.00 0.10 -0.05 40 0 687 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 -0.07 40 0 853 0
30JUL26 25.00 P 0.33 0.33 0.33 0.26 -0.09 40 1 867 0
30JUL26 26.00 P 0.45 0.45 0.43 0.40 -0.09 40 35 3,893 +30
30JUL26 27.00 P 0.60 0.60 0.60 0.58 -0.10 39 60 713 +60
30JUL26 28.00 P 0.85 0.85 0.78 0.79 -0.14 38 10 1,121 +2
30JUL26 29.00 P 1.13 1.13 1.13 1.07 -0.16 38 21 2,251 0
30JUL26 30.00 P 1.64 1.64 1.50 1.42 -0.21 37 411 3,161 +301
30JUL26 31.00 P 2.04 2.04 1.76 1.85 -0.24 37 179 3,147 +63
30JUL26 32.00 P 2.40 2.55 2.29 2.36 -0.30 37 185 2,487 +31
30JUL26 33.00 P 3.18 3.18 2.96 2.96 -0.34 38 406 1,006 +308
30JUL26 34.00 P 3.60 3.60 3.60 3.63 -0.43 38 2 269 0
30JUL26 35.00 P 0.00 0.00 0.00 4.35 -0.42 38 0 30 0
30JUL26 36.00 P 5.73 5.73 5.26 5.14 -0.43 39 109 382 +49
30JUL26 37.00 P 0.00 0.00 0.00 5.96 -0.35 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.67 -0.50 36 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 7.57 -0.56 37 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 8.55 -0.42 39 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 9.40 -0.53 36 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.37 -0.60 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.42 -0.52 42 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.38 -0.53 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.36 -0.54 43 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 14.34 -0.55 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.33 -0.55 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.32 -0.56 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.32 -0.56 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.32 -0.56 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 8 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 -0.06 40 0 8 0
28AUG26 23.00 P 0.27 0.27 0.27 0.19 -0.08 40 2 45 +2
28AUG26 24.00 P 0.39 0.39 0.35 0.30 -0.09 40 2 189 +1
28AUG26 25.00 P 0.50 0.50 0.48 0.44 -0.11 40 32 293 +28
28AUG26 26.00 P 0.62 0.62 0.62 0.62 -0.10 40 1 250 0
28AUG26 27.00 P 0.90 0.90 0.90 0.83 -0.12 39 2 163 0
28AUG26 28.00 P 1.14 1.16 1.07 1.07 -0.17 39 124 1,494 +54
28AUG26 29.00 P 1.50 1.50 1.35 1.40 -0.19 38 290 472 +242
28AUG26 30.00 P 1.83 1.89 1.73 1.78 -0.22 38 289 1,285 +212
28AUG26 31.00 P 2.28 2.28 2.21 2.22 -0.26 38 31 309 +30
28AUG26 32.00 P 2.93 2.93 2.87 2.74 -0.30 38 61 192 +60
28AUG26 33.00 P 3.60 3.60 3.38 3.32 -0.34 38 35 581 0
28AUG26 34.00 P 0.00 0.00 0.00 3.98 -0.37 38 0 146 0
28AUG26 35.00 P 0.00 0.00 0.00 4.69 -0.40 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.44 -0.35 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.27 -0.31 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.09 -0.32 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.83 -0.43 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.80 -0.35 41 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.56 -0.47 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.46 -0.51 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.42 -0.59 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.38 -0.58 38 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.42 -0.51 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.39 -0.52 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.36 -0.53 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.34 -0.54 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.33 -0.55 43 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.32 -0.56 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.07 40 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.08 40 0 748 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.10 39 0 461 0
29SEP26 25.00 P 0.66 0.66 0.65 0.60 -0.13 39 4 10,777 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.81 -0.13 39 0 1,749 0
29SEP26 27.00 P 0.00 0.00 0.00 1.07 -0.12 39 0 2,264 0
29SEP26 28.00 P 1.43 1.44 1.43 1.35 -0.15 39 2 6,557 +1
29SEP26 29.00 P 1.71 1.74 1.71 1.69 -0.18 38 14 4,031 +14
29SEP26 30.00 P 2.09 2.18 2.09 2.09 -0.21 38 27 8,826 0
29SEP26 31.00 P 2.60 2.60 2.60 2.56 -0.23 38 30 6,998 +30
29SEP26 32.00 P 3.12 3.12 3.12 3.06 -0.29 38 27 3,649 0
29SEP26 33.00 P 0.00 0.00 0.00 3.65 -0.32 38 0 4,035 0
29SEP26 34.00 P 0.00 0.00 0.00 4.30 -0.31 38 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 4.98 -0.33 39 0 9,267 0
29SEP26 36.00 P 5.80 5.80 5.80 5.72 -0.40 39 4 19,643 -4
29SEP26 37.00 P 0.00 0.00 0.00 6.46 -0.35 39 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.32 -0.32 40 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 8.05 -0.55 39 0 9,114 0
29SEP26 40.00 P 8.99 8.99 8.99 8.99 -0.33 40 40 14,222 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 -0.36 40 0 2,093 0
29SEP26 42.00 P 11.00 11.00 11.00 10.75 -0.23 41 2 858 0
29SEP26 43.00 P 0.00 0.00 0.00 11.64 -0.47 41 0 2,661 0
29SEP26 44.00 P 0.00 0.00 0.00 12.55 -0.42 40 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 13.47 -0.53 40 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 14.48 -0.47 42 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 15.44 -0.48 43 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 16.40 -0.50 43 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 17.38 -0.53 43 0 636 0
29SEP26 50.00 P 18.51 18.51 18.51 18.36 -0.56 44 1 8,287 +1
29SEP26 52.50 P 0.00 0.00 0.00 20.83 -0.55 45 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 23.32 -0.56 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 25.82 -0.56 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.32 -0.56 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 30.82 -0.56 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.32 -0.56 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.82 -0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.32 -0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.82 -0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.32 -0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.82 -0.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.32 -0.56 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.82 -0.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.32 -0.56 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.06 42 0 0 0
30DEC26 16.00 P 0.12 0.12 0.12 0.05 -0.07 41 50 81 +50
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.08 41 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.09 41 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.11 40 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.12 40 0 54 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.13 41 0 4 0
30DEC26 19.00 P 0.32 0.32 0.32 0.18 -0.15 40 3 196 +3
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.16 40 0 60 0
30DEC26 20.00 P 0.39 0.39 0.39 0.26 -0.17 40 100 604 +100
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.17 40 0 169 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 -0.18 40 0 499 0
30DEC26 23.00 P 0.82 0.82 0.82 0.67 -0.21 40 5 59 -3
30DEC26 24.00 P 0.98 0.98 0.98 0.88 -0.21 40 4 605 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.12 -0.21 40 0 9,224 0
30DEC26 26.00 P 1.41 1.41 1.38 1.38 -0.23 39 62 552 +60
30DEC26 27.00 P 1.70 1.70 1.70 1.67 -0.24 39 30 1,072 +30
30DEC26 28.00 P 1.99 1.99 1.99 2.02 -0.25 39 19 1,044 +19
30DEC26 29.00 P 2.51 2.51 2.51 2.37 -0.27 38 1 1,876 0
30DEC26 30.00 P 2.87 2.87 2.80 2.81 -0.27 38 4 5,382 +3
30DEC26 31.00 P 3.23 3.26 3.23 3.29 -0.23 38 3 4,280 +2
30DEC26 32.00 P 3.99 3.99 3.80 3.82 -0.28 38 5 5,632 0
30DEC26 33.00 P 0.00 0.00 0.00 4.40 -0.30 38 1,750 4,267 +1,748
30DEC26 34.00 P 0.00 0.00 0.00 5.02 -0.32 38 0 1,305 0
30DEC26 35.00 P 0.00 0.00 0.00 5.69 -0.34 38 0 4,715 0
30DEC26 36.00 P 0.00 0.00 0.00 6.50 -0.18 40 0 8,365 0
30DEC26 37.00 P 0.00 0.00 0.00 7.16 -0.36 39 0 3,204 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 -0.29 39 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 8.71 -0.30 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.52 -0.31 40 0 2,001 0
30DEC26 41.00 P 0.00 0.00 0.00 10.33 -0.41 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.22 -0.28 40 0 186 0
30DEC26 43.00 P 12.23 12.27 11.97 12.04 -0.38 40 300 1,201 +240
30DEC26 44.00 P 0.00 0.00 0.00 12.91 -0.34 40 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.84 -0.31 41 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 14.73 -0.30 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.61 -0.34 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.51 -0.59 39 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 17.45 -0.60 39 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 18.57 -0.43 43 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 20.96 -0.47 44 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.39 -0.50 44 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 25.85 -0.53 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.33 -0.55 46 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 30.82 -0.56 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.32 -0.56 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.82 -0.56 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.32 -0.56 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.82 -0.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.32 -0.56 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.82 -0.56 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.32 -0.56 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 -0.10 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 -0.12 38 0 0 0
30MAR27 16.00 P 0.30 0.30 0.30 0.08 -0.13 38 160 474 0
30MAR27 16.50 P 0.34 0.34 0.34 0.10 -0.15 38 200 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.16 38 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 -0.18 38 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 -0.20 38 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 -0.21 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 -0.23 38 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 -0.25 38 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 -0.26 39 0 85 0
30MAR27 21.00 P 0.75 0.75 0.75 0.56 -0.25 39 2 13 +2
30MAR27 22.00 P 0.00 0.00 0.00 0.73 -0.26 39 0 34 0
30MAR27 23.00 P 1.12 1.12 1.12 0.95 -0.26 39 4 188 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 -0.25 39 0 195 0
30MAR27 25.00 P 0.00 0.00 0.00 1.50 -0.24 39 0 186 0
30MAR27 26.00 P 1.89 1.89 1.89 1.83 -0.22 39 5 312 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 -0.23 39 0 489 0
30MAR27 28.00 P 2.70 2.70 2.60 2.52 -0.25 38 6 427 -5
30MAR27 29.00 P 0.00 0.00 0.00 2.92 -0.24 38 0 739 0
30MAR27 30.00 P 3.51 3.51 3.51 3.36 -0.25 38 3 2,908 0
30MAR27 31.00 P 3.80 3.80 3.80 3.86 -0.21 38 1 641 0
30MAR27 32.00 P 0.00 0.00 0.00 4.39 -0.24 38 0 187 0
30MAR27 33.00 P 4.96 4.96 4.96 4.94 -0.28 38 3 5,302 -3
30MAR27 34.00 P 0.00 0.00 0.00 5.56 -0.33 38 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.22 -0.29 38 0 1,032 0
30MAR27 36.00 P 0.00 0.00 0.00 6.91 -0.28 38 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 7.64 -0.28 38 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.38 -0.30 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.14 -0.30 39 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 9.92 -0.31 39 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.72 -0.32 39 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 11.47 -0.38 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 12.37 -0.32 39 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.14 -0.41 38 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.08 -0.34 39 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.94 -0.34 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.82 -0.35 39 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 16.77 -0.33 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.68 -0.37 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.57 -0.43 39 0 0 0
TOTAL PUT 18,902 501,199 +3,876
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$ 20.16
28MAY26 11.50 C 0.00 0.00 0.00 8.67 +0.47 105 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 8.17 +0.49 96 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.67 +0.49 87 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 7.16 +0.48 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.67 +0.47 69 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.17 +0.47 55 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.67 +0.49 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.17 +0.49 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.67 +0.48 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.18 +0.49 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.79 +0.55 76 0 55 0
28MAY26 17.00 C 2.19 3.33 2.19 3.30 +0.54 69 5 66 +1
28MAY26 17.50 C 0.00 0.00 0.00 2.73 +0.43 50 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 2.29 +0.41 51 0 31 0
28MAY26 18.50 C 1.96 1.96 1.96 1.88 +0.36 51 5 34 0
28MAY26 19.00 C 0.84 1.59 0.68 1.52 +0.33 51 15 88 -1
28MAY26 19.50 C 0.00 0.00 0.00 1.16 +0.21 49 0 84 0
28MAY26 20.00 C 0.77 1.03 0.77 0.92 +0.21 50 3 111 +2
28MAY26 21.00 C 0.32 0.61 0.25 0.54 +0.15 52 6 188 -4
28MAY26 22.00 C 0.21 0.40 0.21 0.29 +0.09 52 30 76 +9
28MAY26 23.00 C 0.24 0.24 0.20 0.14 +0.05 51 2 109 +1
28MAY26 24.00 C 0.11 0.11 0.11 0.07 +0.03 52 4 34 +2
28MAY26 25.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 43 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 15.56 +0.47 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.46 +0.47 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.36 +0.49 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.26 +0.49 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.17 +0.48 203 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.91 +0.49 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.66 +0.49 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.41 +0.49 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.16 +0.49 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.91 +0.46 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.66 +0.49 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.41 +0.48 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.16 +0.46 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.91 +0.48 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.67 +0.49 141 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.42 +0.47 136 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.17 +0.49 132 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.92 +0.47 127 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.67 +0.49 123 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.42 +0.49 119 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.17 +0.49 115 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.92 +0.49 111 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.67 +0.49 107 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.42 +0.49 103 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.17 +0.49 100 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.69 +0.49 108 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.17 +0.49 86 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.67 +0.47 79 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 8.17 +0.49 73 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.67 +0.49 66 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 7.17 +0.49 60 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 6.67 +0.47 55 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 6.18 +0.48 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.67 +0.48 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.18 +0.48 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.69 +0.47 49 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.18 +0.49 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.80 +0.51 52 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 3.34 +0.42 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.95 +0.40 50 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 2.59 +0.37 50 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 2.26 +0.34 50 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.96 +0.26 50 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 1.69 +0.26 49 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 1.48 +0.25 51 0 62 0
29JUN26 21.00 C 1.15 1.15 1.08 1.07 +0.20 50 2 65 +2
29JUN26 22.00 C 0.00 0.00 0.00 0.77 +0.17 51 0 56 0
29JUN26 23.00 C 0.36 0.47 0.32 0.53 +0.13 50 11 93 0
29JUN26 24.00 C 0.41 0.41 0.41 0.36 +0.09 50 12 54 -6
29JUN26 25.00 C 0.28 0.29 0.28 0.24 +0.07 50 10 16 +1
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.05 50 3 60 +3
29JUN26 27.00 C 0.16 0.16 0.16 0.10 +0.03 50 1 1 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.67 +0.46 66 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 8.20 +0.49 75 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.67 +0.46 56 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 7.17 +0.46 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.67 +0.47 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.18 +0.48 50 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.69 +0.49 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.22 +0.47 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.77 +0.51 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.34 +0.50 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.94 +0.48 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.58 +0.48 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.24 +0.42 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.91 +0.41 49 0 35 0
30JUL26 18.50 C 0.00 0.00 0.00 2.62 +0.34 49 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 2.34 +0.28 49 0 48 0
30JUL26 19.50 C 1.58 1.80 1.58 2.12 +0.28 50 8 58 -1
30JUL26 20.00 C 0.00 0.00 0.00 1.89 +0.27 50 0 95 0
30JUL26 21.00 C 1.39 1.39 1.38 1.46 +0.21 50 30 45 +30
30JUL26 22.00 C 0.87 1.13 0.85 1.15 +0.20 50 32 48 +32
30JUL26 23.00 C 0.85 0.85 0.85 0.88 +0.17 50 30 30 +19
30JUL26 24.00 C 0.00 0.00 0.00 0.66 +0.13 50 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.49 +0.10 50 0 33 0
30JUL26 26.00 C 0.40 0.42 0.40 0.37 +0.09 50 17 32 +17
30JUL26 27.00 C 0.00 0.00 0.00 0.27 +0.07 50 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.20 +0.05 50 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 7.21 +0.50 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.71 +0.50 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.25 +0.52 53 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.82 +0.49 53 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.39 +0.47 52 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.01 +0.44 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.60 +0.54 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.26 +0.54 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.91 +0.51 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.59 +0.48 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.24 +0.46 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.98 +0.45 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.72 +0.33 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.41 +0.25 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.18 +0.22 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.80 +0.22 50 0 0 0
28AUG26 22.00 C 1.57 1.57 1.57 1.45 +0.19 50 2 2 +2
28AUG26 23.00 C 0.00 0.00 0.00 1.16 +0.16 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.93 +0.15 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.73 +0.11 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.57 +0.09 50 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.45 +0.08 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.35 - 50 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 11.67 +0.44 82 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.42 +0.44 80 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.17 +0.44 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.92 +0.44 74 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.67 +0.44 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.42 +0.44 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.18 +0.45 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.69 +0.46 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.20 +0.47 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.67 +0.45 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.20 +0.47 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.69 +0.44 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.21 +0.43 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.73 +0.40 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.33 +0.42 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.92 +0.45 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.53 +0.45 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 5.15 +0.41 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.77 +0.40 50 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.46 +0.42 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.12 +0.54 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.80 +0.52 50 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.51 +0.51 50 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.21 +0.46 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.97 +0.36 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.68 +0.30 49 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 2.46 +0.29 49 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 2.01 +0.21 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.66 +0.19 48 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.39 +0.19 48 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 1.14 +0.16 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.95 +0.16 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.77 +0.14 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 +0.11 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 +0.11 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 +0.09 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 +0.07 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 +0.06 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 +0.05 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.77 +0.46 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.34 +0.46 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.91 +0.45 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.50 +0.44 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.09 +0.43 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.70 +0.39 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.33 +0.55 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.00 +0.40 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.56 +0.46 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.24 +0.45 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.91 +0.42 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.64 +0.45 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.33 +0.29 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.05 +0.39 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.79 +0.27 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.54 +0.34 47 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 3.32 +0.25 47 0 0 0
30DEC26 20.00 C 2.84 3.17 2.84 3.15 +0.30 48 11 42 +11
30DEC26 21.00 C 0.00 0.00 0.00 2.75 +0.28 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.35 +0.21 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.05 +0.20 48 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 1.78 +0.19 48 0 15 0
30DEC26 25.00 C 1.40 1.55 1.40 1.55 +0.18 48 2 3 +2
30DEC26 26.00 C 0.00 0.00 0.00 1.35 +0.18 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.17 +0.17 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 +0.17 48 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.87 +0.14 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.76 +0.13 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.65 +0.12 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 +0.10 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 +0.10 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 +0.08 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.02 +0.64 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.60 +0.59 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.20 +0.45 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.81 +0.58 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.41 +0.38 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 7.02 +0.36 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.66 +0.34 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.32 +0.34 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.00 +0.34 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.69 +0.33 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.40 +0.33 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.10 +0.32 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.84 +0.32 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.56 +0.39 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.31 +0.39 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.08 +0.38 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.86 +0.26 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.64 +0.29 47 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.26 +0.25 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.91 +0.23 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.60 +0.24 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.33 +0.23 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.08 +0.23 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.83 +0.19 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.64 +0.19 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.45 +0.18 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.29 +0.19 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.14 +0.15 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.00 +0.12 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.90 +0.12 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 +0.12 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 +0.09 47 0 0 0
TOTAL CALL 241 4,187 +123
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 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 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 72 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 76 0
28MAY26 16.50 P 0.06 0.06 0.06 0.06 -0.03 51 2 101 0
28MAY26 17.00 P 0.08 0.08 0.08 0.10 -0.05 51 1 38 0
28MAY26 17.50 P 0.00 0.00 0.00 0.16 -0.08 50 0 108 0
28MAY26 18.00 P 0.39 0.39 0.25 0.26 -0.11 51 7 49 +6
28MAY26 18.50 P 0.41 0.41 0.41 0.41 -0.12 52 10 54 0
28MAY26 19.00 P 0.77 0.77 0.55 0.55 -0.18 50 7 100 +6
28MAY26 19.50 P 0.78 0.78 0.78 0.78 -0.20 51 5 69 +5
28MAY26 20.00 P 0.00 0.00 0.00 1.04 -0.22 51 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 1.66 -0.34 51 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.42 -0.40 51 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 3.28 -0.50 51 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.27 -0.47 60 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.21 -0.48 59 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.19 -0.50 62 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.18 -0.48 67 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.17 -0.44 69 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.17 -0.51 75 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.15 -0.53 63 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.16 -0.56 81 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.12 -0.48 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.17 -0.46 98 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.15 -0.45 86 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 52 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 97 0
29JUN26 15.00 P 0.11 0.11 0.11 0.10 -0.03 50 5 56 +5
29JUN26 15.50 P 0.16 0.16 0.16 0.14 -0.04 49 1 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.20 -0.05 49 0 60 0
29JUN26 16.50 P 0.40 0.40 0.28 0.28 -0.06 49 8 97 +8
29JUN26 17.00 P 0.00 0.00 0.00 0.38 -0.08 49 0 69 0
29JUN26 17.50 P 0.78 0.78 0.64 0.51 -0.10 49 2 59 0
29JUN26 18.00 P 0.66 0.66 0.66 0.66 -0.11 49 1 158 +1
29JUN26 18.50 P 0.83 0.85 0.83 0.83 -0.14 49 2 146 0
29JUN26 19.00 P 0.00 0.00 0.00 1.03 -0.17 49 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.28 -0.19 49 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 1.53 -0.24 49 0 60 0
29JUN26 21.00 P 0.00 0.00 0.00 2.15 -0.33 49 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.85 -0.36 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.68 -0.38 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.48 -0.46 51 0 0 0
29JUN26 25.00 P 5.40 5.50 5.40 5.50 -0.33 59 2 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.28 -0.47 51 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.27 -0.46 55 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.20 -0.53 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.18 -0.54 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.19 -0.51 59 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 11.16 -0.56 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.16 -0.44 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.17 -0.46 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.16 -0.59 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.22 -0.04 49 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.30 -0.05 49 0 31 0
30JUL26 16.00 P 0.00 0.00 0.00 0.39 -0.06 49 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.50 -0.08 49 0 113 0
30JUL26 17.00 P 0.00 0.00 0.00 0.63 -0.10 49 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 0.79 -0.10 49 0 45 0
30JUL26 18.00 P 1.17 1.17 1.17 0.95 -0.14 48 1 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.15 -0.14 48 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 1.36 -0.17 48 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 1.61 -0.19 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.88 -0.21 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.48 -0.25 49 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 3.15 -0.40 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.02 -0.31 53 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.75 -0.44 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.53 -0.51 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.42 -0.52 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.33 -0.57 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.28 -0.45 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.34 -0.09 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.55 -0.10 48 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.72 -0.07 49 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.86 -0.10 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.02 -0.12 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.23 -0.12 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.44 -0.13 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.68 -0.14 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.93 -0.15 49 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.16 -0.21 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.81 -0.19 50 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.47 -0.32 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.12 -0.43 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.95 -0.43 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.76 -0.33 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.54 -0.57 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.46 -0.44 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.35 - 48 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.03 48 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.04 48 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 -0.05 48 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.07 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 -0.08 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 0.84 -0.10 47 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.01 -0.10 47 0 12 0
29SEP26 17.50 P 0.00 0.00 0.00 1.18 -0.12 47 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.41 -0.11 48 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 1.60 -0.15 47 0 102 0
29SEP26 19.00 P 0.00 0.00 0.00 1.83 -0.17 47 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.09 -0.19 47 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.36 -0.20 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.99 -0.20 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.62 -0.36 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.31 -0.42 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.09 -0.41 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.87 -0.46 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 -0.39 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.56 -0.53 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.44 -0.56 47 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.45 -0.32 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.30 -0.40 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.22 -0.50 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.19 -0.43 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.21 -0.42 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.17 -0.58 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.02 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 -0.06 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 -0.06 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.84 -0.07 47 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 -0.08 47 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 -0.07 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 -0.08 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.50 -0.09 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.70 -0.09 47 0 26 0
30DEC26 18.00 P 0.00 0.00 0.00 1.92 -0.14 47 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 2.15 -0.13 47 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.40 -0.13 47 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 -0.15 47 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 2.94 -0.16 47 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.54 -0.16 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.21 -0.17 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.83 -0.36 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.62 -0.21 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.36 -0.34 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.17 -0.40 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.02 -0.26 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.86 -0.27 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.72 -0.31 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.59 -0.48 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.52 -0.35 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.43 -0.33 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.38 -0.32 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.32 -0.43 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.71 -0.04 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 -0.05 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.97 -0.08 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.12 -0.06 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.28 -0.07 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.46 -0.09 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.64 -0.09 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 -0.13 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 -0.14 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.29 -0.15 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.54 -0.14 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.79 -0.15 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.03 -0.16 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.34 -0.18 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 3.94 -0.16 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.58 -0.18 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.27 -0.20 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.98 -0.23 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.73 -0.39 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.51 -0.38 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.31 -0.26 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.13 -0.29 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.98 -0.30 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.84 -0.32 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.71 -0.34 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.61 -0.34 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.51 -0.36 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.46 -0.34 48 0 0 0
TOTAL PUT 54 3,875 +31
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$ 3.57
28MAY26 2.70 C 0.00 0.00 0.00 0.88 -0.03 65 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.78 -0.03 57 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.68 -0.03 50 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.58 -0.03 43 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 -0.02 24 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 -0.03 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.79 -0.03 39 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 -0.03 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.41 -0.02 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 318 0
29JUN26 4.00 C 0.02 0.02 0.02 0.02 -0.01 24 150 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.79 -0.03 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.70 -0.02 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.60 -0.02 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.02 22 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.89 -0.03 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.80 -0.02 37 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.70 -0.03 32 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 -0.03 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 -0.02 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.02 25 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.01 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.03 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.02 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 0.00 26 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 150 2,435 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 26 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 104 0
28MAY26 3.50 P 0.05 0.05 0.05 0.05 +0.01 24 10 53 +10
28MAY26 3.60 P 0.00 0.00 0.00 0.09 +0.01 22 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.16 +0.02 24 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.33 +0.02 0 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.93 +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 39 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 25 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 40 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 25 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 +0.01 26 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.21 +0.01 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.28 +0.01 26 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.37 +0.02 29 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.46 +0.03 30 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.65 +0.03 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.74 +0.02 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.84 +0.02 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.94 +0.02 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.04 +0.02 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.14 +0.02 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.24 +0.02 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.34 +0.02 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.44 +0.03 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.69 +0.03 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.18 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 0.00 24 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 +0.01 23 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 +0.02 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.17 +0.03 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 0.00 26 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.28 +0.01 23 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.68 +0.02 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.07 +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 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 0.00 25 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 0.00 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.01 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.01 24 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.02 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 +0.02 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 +0.02 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.81 +0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.00 +0.03 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.09 +0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.29 +0.03 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 +0.02 30 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.48 +0.03 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.73 +0.03 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 +0.03 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 +0.03 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.46 +0.02 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 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 0.00 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.01 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 +0.01 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 +0.01 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.03 +0.02 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 +0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.32 +0.02 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 +0.02 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.52 +0.03 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.75 +0.02 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.00 +0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.25 +0.03 43 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.01 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.05 +0.02 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 +0.02 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 +0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 +0.02 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 +0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 +0.03 33 0 0 0
TOTAL PUT 10 3,809 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 34.34
28MAY26 23.00 C 0.00 0.00 0.00 11.37 -0.68 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.37 -0.69 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.34 -0.72 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.36 -0.70 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.38 -0.68 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.38 -0.68 25 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.38 -0.68 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.38 -0.68 0 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 3.39 -0.68 19 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 2.42 -0.66 19 0 149 0
28MAY26 33.00 C 0.00 0.00 0.00 1.53 -0.60 19 0 195 0
28MAY26 34.00 C 0.73 0.79 0.72 0.81 -0.44 18 27 1,231 +3
28MAY26 35.00 C 0.35 0.35 0.34 0.34 -0.30 18 15 1,111 +15
28MAY26 36.00 C 0.00 0.00 0.00 0.12 -0.15 18 0 576 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.05 19 0 303 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.87 -0.68 78 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.37 -0.68 73 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.87 -0.65 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.37 -0.65 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.37 -0.68 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.37 -0.66 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.37 -0.69 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.38 -0.68 49 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.38 -0.68 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.38 -0.68 36 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.38 -0.68 25 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.38 -0.68 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.38 -0.68 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.38 -0.69 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.39 -0.68 17 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.42 -0.66 17 0 139 0
29JUN26 33.00 C 0.00 0.00 0.00 1.59 -0.56 18 0 133 0
29JUN26 34.00 C 0.87 0.87 0.87 0.87 -0.46 17 27 219 -17
29JUN26 35.00 C 0.40 0.46 0.40 0.45 -0.29 18 30 614 +30
29JUN26 36.00 C 0.21 0.21 0.21 0.20 -0.17 17 180 921 +180
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.09 17 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.37 -0.69 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.38 -0.68 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.38 -0.68 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.38 -0.68 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.38 -0.68 25 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.38 -0.68 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.38 -0.69 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.39 -0.68 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.41 -0.66 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.50 -0.61 19 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 1.69 -0.51 18 0 60 0
30JUL26 34.00 C 0.00 0.00 0.00 1.09 -0.41 18 0 98 0
30JUL26 35.00 C 0.00 0.00 0.00 0.69 -0.24 18 0 145 0
30JUL26 36.00 C 0.00 0.00 0.00 0.42 -0.17 19 0 221 0
30JUL26 37.00 C 0.00 0.00 0.00 0.26 -0.09 19 0 28 0
30JUL26 38.00 C 0.00 0.00 0.00 0.14 -0.06 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.38 -0.68 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.38 -0.68 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.38 -0.68 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.38 -0.68 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.38 -0.68 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.38 -0.69 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.40 -0.67 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.48 -0.62 21 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.65 -0.56 21 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.92 -0.43 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 1.40 -0.34 20 0 18 0
28AUG26 35.00 C 0.00 0.00 0.00 1.00 -0.25 20 20 120 +20
28AUG26 36.00 C 0.00 0.00 0.00 0.70 -0.19 20 0 97 0
28AUG26 37.00 C 0.00 0.00 0.00 0.48 -0.14 20 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.32 -0.10 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.22 -0.07 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.87 -0.68 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.37 -0.68 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.87 -0.68 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.37 -0.68 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.37 -0.68 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.37 -0.68 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.37 -0.69 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.38 -0.68 37 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.38 -0.68 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.38 -0.68 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.38 -0.68 24 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.38 -0.68 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.39 -0.68 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.41 -0.67 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.51 -0.62 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.73 -0.54 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.08 -0.46 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.52 -0.36 19 0 83 0
29SEP26 35.00 C 1.03 1.03 1.03 1.12 -0.29 19 5 52 +5
29SEP26 36.00 C 0.00 0.00 0.00 0.81 -0.23 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.57 -0.18 19 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.42 -0.11 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.11 19 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.07 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.37 -0.68 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.37 -0.68 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.37 -0.69 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.38 -0.68 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.38 -0.68 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.38 -0.68 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.38 -0.68 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.39 -0.67 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.44 -0.66 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.58 -0.61 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.83 -0.55 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.17 -0.50 19 0 7 0
30DEC26 33.00 C 0.00 0.00 0.00 2.52 -0.53 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.03 -0.40 18 0 12 0
30DEC26 35.00 C 1.61 1.61 1.61 1.62 -0.35 18 16 38 -1
30DEC26 36.00 C 0.00 0.00 0.00 1.27 -0.30 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 -0.26 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 -0.19 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 -0.16 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.45 -0.15 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.13 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.10 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.08 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.05 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 11.37 -0.69 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.38 -0.68 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.38 -0.68 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.38 -0.68 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.42 -0.65 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.40 -0.74 16 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.70 -0.59 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.95 -0.56 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.27 -0.52 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.65 -0.47 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 3.09 -0.43 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.52 -0.37 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.09 -0.34 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.72 -0.30 19 0 61 0
30MAR27 37.00 C 0.00 0.00 0.00 1.41 -0.26 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.14 -0.22 19 0 0 0
30MAR27 39.00 C 0.90 0.90 0.90 0.94 -0.17 19 16 21 +16
30MAR27 40.00 C 0.00 0.00 0.00 0.78 -0.15 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.62 -0.11 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.48 -0.13 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.38 -0.10 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.30 -0.08 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.23 -0.07 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 0 0
TOTAL CALL 336 10,899 +251
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 302 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 57 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 777 0
28MAY26 33.00 P 0.19 0.19 0.15 0.14 +0.08 18 41 976 +31
28MAY26 34.00 P 0.40 0.53 0.40 0.41 +0.18 18 57 2,035 +46
28MAY26 35.00 P 1.08 1.08 0.99 0.99 +0.39 19 156 1,402 +121
28MAY26 36.00 P 0.00 0.00 0.00 1.74 +0.50 18 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.67 +0.64 19 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.66 +0.68 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 4.66 +0.68 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.66 +0.68 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.73 +0.75 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.72 +0.69 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.75 +0.68 60 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.73 +0.63 62 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.72 +0.63 65 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.76 +0.69 74 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.75 +0.71 77 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 529 0
29JUN26 26.00 P 0.03 0.03 0.03 0.01 0.00 28 2 65 -2
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 469 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.06 17 22 114 -21
29JUN26 32.00 P 0.35 0.37 0.35 0.32 +0.13 18 62 348 +62
29JUN26 33.00 P 0.61 0.68 0.61 0.63 +0.20 17 60 699 +60
29JUN26 34.00 P 0.00 0.00 0.00 1.15 +0.32 17 0 239 0
29JUN26 35.00 P 2.04 2.04 1.87 1.86 +0.45 18 60 66 +15
29JUN26 36.00 P 0.00 0.00 0.00 2.63 +0.55 17 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.54 +0.61 17 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.51 +0.66 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.49 +0.67 15 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.59 +0.62 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.58 +0.66 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.58 +0.71 37 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.57 +0.75 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.54 +0.65 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.56 +0.68 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.54 +0.72 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.59 +0.80 52 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 45 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 +0.04 19 0 42 0
30JUL26 30.00 P 0.18 0.18 0.18 0.15 +0.07 19 1 75 0
30JUL26 31.00 P 0.00 0.00 0.00 0.30 +0.12 19 0 90 0
30JUL26 32.00 P 0.48 0.52 0.48 0.54 +0.18 18 35 160 +20
30JUL26 33.00 P 0.88 0.88 0.88 0.90 +0.25 18 40 187 -40
30JUL26 34.00 P 1.46 1.48 1.40 1.40 +0.35 18 60 136 +60
30JUL26 35.00 P 2.13 2.13 2.04 2.07 +0.43 19 165 238 +165
30JUL26 36.00 P 2.80 2.80 2.80 2.81 +0.48 19 15 75 +15
30JUL26 37.00 P 0.00 0.00 0.00 3.65 +0.60 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.56 +0.64 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.52 +0.67 19 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.59 +0.59 26 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.58 +0.60 28 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.58 +0.71 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.57 +0.74 33 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.54 +0.65 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.09 +0.04 21 0 40 0
28AUG26 29.00 P 0.23 0.23 0.23 0.17 +0.06 21 15 15 +15
28AUG26 30.00 P 0.35 0.36 0.35 0.32 +0.11 21 37 27 +22
28AUG26 31.00 P 0.50 0.50 0.50 0.53 +0.16 21 2 2 +2
28AUG26 32.00 P 0.00 0.00 0.00 0.83 +0.21 21 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 1.25 +0.29 21 0 80 0
28AUG26 34.00 P 1.90 1.90 1.81 1.79 +0.39 21 46 61 +46
28AUG26 35.00 P 2.47 2.47 2.47 2.41 +0.45 22 15 15 +15
28AUG26 36.00 P 0.00 0.00 0.00 3.14 +0.52 22 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 3.83 +0.55 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.69 +0.60 21 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.76 +0.80 25 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.73 +0.67 27 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.73 +0.69 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.74 +0.69 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.71 +0.64 34 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.67 +0.58 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 122 0
29SEP26 26.00 P 0.12 0.12 0.12 0.03 +0.01 20 1 196 -1
29SEP26 27.00 P 0.16 0.16 0.16 0.06 +0.02 20 1 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 +0.06 19 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.37 +0.10 20 0 192 0
29SEP26 31.00 P 0.00 0.00 0.00 0.60 +0.15 20 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 0.92 +0.21 20 0 19 0
29SEP26 33.00 P 0.00 0.00 0.00 1.34 +0.28 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 1.86 +0.35 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.41 +0.35 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.14 +0.51 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.86 +0.51 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.71 +0.57 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.77 +0.77 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.74 +0.66 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.73 +0.67 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.74 +0.69 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.71 +0.64 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.71 +0.62 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.67 +0.55 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.65 +0.50 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.63 +0.47 37 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 21 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 +0.05 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 +0.07 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 +0.10 19 0 29 0
30DEC26 31.00 P 0.98 0.98 0.98 0.89 +0.14 19 4 122 +4
30DEC26 32.00 P 0.00 0.00 0.00 1.25 +0.20 19 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.68 +0.24 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.20 +0.30 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.71 +0.26 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.37 +0.39 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.09 +0.44 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.88 +0.49 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.77 +0.42 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.82 +0.60 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.78 +0.63 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.77 +0.66 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.76 +0.66 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.72 +0.62 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.70 +0.58 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.67 +0.52 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.63 +0.47 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 18 0
30MAR27 25.00 P 0.20 0.20 0.20 0.11 +0.03 20 40 40 +40
30MAR27 26.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.28 +0.06 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.42 +0.08 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.61 +0.10 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.86 +0.14 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.17 +0.17 20 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.55 +0.22 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.00 +0.27 20 0 2 0
30MAR27 34.00 P 2.60 2.60 2.60 2.52 +0.32 20 1 3 +1
30MAR27 35.00 P 0.00 0.00 0.00 3.10 +0.36 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.64 +0.29 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.34 +0.44 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.24 +0.64 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.07 +0.54 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.95 +0.58 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.87 +0.72 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.82 +0.71 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.80 +0.66 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.75 +0.65 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.70 +0.58 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.67 +0.52 27 0 0 0
TOTAL PUT 938 14,633 +676
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$ 5.80
28MAY26 3.90 C 0.00 0.00 0.00 1.94 -0.01 111 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.83 -0.01 98 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.74 -0.01 99 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.65 0.00 100 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.54 -0.01 88 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.44 0.00 83 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.35 -0.01 82 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.25 +0.01 77 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 1.15 0.00 71 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.05 -0.02 66 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.96 -0.02 64 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.87 -0.04 62 0 203 0
28MAY26 5.25 C 0.70 0.74 0.63 0.66 0.00 58 401 580 -91
28MAY26 5.50 C 0.00 0.00 0.00 0.47 -0.04 55 0 433 0
28MAY26 5.75 C 0.42 0.42 0.33 0.32 -0.03 53 10 461 +1
28MAY26 6.00 C 0.30 0.30 0.21 0.21 -0.02 53 49 224 -10
28MAY26 6.25 C 0.15 0.15 0.13 0.13 -0.02 53 4 413 +1
28MAY26 6.50 C 0.10 0.10 0.10 0.08 -0.02 54 2 257 +2
28MAY26 6.75 C 0.10 0.10 0.06 0.05 -0.01 55 266 341 +145
28MAY26 7.00 C 0.04 0.04 0.04 0.03 -0.01 56 10 115 +10
28MAY26 7.25 C 0.00 0.00 0.00 0.02 0.00 58 0 50 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 69 10 25 +10
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 3.24 -0.01 123 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.15 +0.01 125 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.05 0.00 119 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.96 +0.01 120 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.85 -0.01 109 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.76 0.00 109 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.65 +0.01 99 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.56 +0.01 100 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.47 +0.02 100 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.36 +0.01 91 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.27 0.00 90 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.18 +0.02 90 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.08 +0.02 85 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.98 +0.01 81 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.88 +0.01 77 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.78 +0.01 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.68 0.00 69 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.58 -0.01 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.49 -0.02 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.39 -0.01 60 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.30 -0.02 58 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.21 -0.01 56 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 1.12 -0.02 54 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 1.04 -0.01 54 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.96 -0.01 53 0 261 0
29JUN26 5.25 C 0.00 0.00 0.00 0.77 -0.02 51 0 103 0
29JUN26 5.50 C 0.60 0.60 0.60 0.60 0.00 49 1 231 0
29JUN26 5.75 C 0.00 0.00 0.00 0.47 -0.01 50 0 570 0
29JUN26 6.00 C 0.00 0.00 0.00 0.36 0.00 50 0 242 0
29JUN26 6.25 C 0.28 0.28 0.28 0.27 -0.01 49 20 305 +20
29JUN26 6.50 C 0.28 0.28 0.20 0.20 -0.01 50 314 421 +278
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.01 49 0 1,172 0
29JUN26 7.00 C 0.14 0.16 0.12 0.10 -0.01 49 270 641 +70
29JUN26 7.25 C 0.11 0.11 0.11 0.07 -0.01 49 103 401 +101
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 49 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 51 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 52 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 51 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 2.00 -0.01 67 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.90 -0.01 64 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.80 -0.02 60 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.71 -0.03 59 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.62 -0.02 58 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.53 -0.02 56 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.44 -0.03 55 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.35 -0.03 53 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.27 -0.03 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.18 -0.03 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.10 -0.03 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.04 0.00 51 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.86 -0.01 49 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.69 -0.02 47 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.57 -0.01 48 0 4 0
30JUL26 6.00 C 0.55 0.55 0.55 0.46 +0.01 48 5 110 0
30JUL26 6.25 C 0.00 0.00 0.00 0.37 +0.01 48 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.29 0.00 48 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.23 0.00 48 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.17 0.00 47 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 0.00 47 0 9 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.83 -0.03 56 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.74 -0.03 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.65 -0.03 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.57 -0.02 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.48 -0.03 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.40 -0.03 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.32 -0.03 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.24 -0.03 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.17 -0.02 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.10 -0.02 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.93 -0.02 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.78 -0.01 47 0 13 0
28AUG26 5.75 C 0.00 0.00 0.00 0.65 -0.01 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.36 -0.01 46 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.24 -0.01 47 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 - 47 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 2.14 0.00 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.05 -0.02 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.96 -0.02 56 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.87 -0.02 54 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.78 -0.03 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.70 -0.02 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.61 -0.03 51 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.53 -0.03 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.46 -0.02 51 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.38 -0.02 50 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.31 -0.01 50 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 -0.02 48 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.17 -0.01 49 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 1.01 +0.01 48 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 +0.02 47 0 21 0
29SEP26 5.75 C 0.73 0.73 0.73 0.73 -0.01 47 6 54 -6
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.02 47 0 1,169 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 0.00 47 0 109 0
29SEP26 6.50 C 0.50 0.50 0.50 0.44 0.00 46 1 127 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 0.00 46 0 9 0
29SEP26 7.00 C 0.30 0.30 0.30 0.31 +0.01 46 10 127 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.01 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.01 46 0 48 0
29SEP26 7.75 C 0.20 0.20 0.20 0.18 +0.01 46 10 15 +10
29SEP26 8.00 C 0.00 0.00 0.00 0.14 0.00 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.01 46 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 2.22 -0.02 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.13 -0.02 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.05 -0.02 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.96 -0.03 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.88 -0.03 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.81 -0.02 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.73 -0.02 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.66 -0.02 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.59 -0.01 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.01 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.45 -0.01 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 -0.02 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.32 -0.02 47 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 -0.01 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 -0.01 46 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 -0.01 46 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 +0.01 46 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.71 +0.01 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 -0.01 45 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.01 45 0 197 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.01 45 0 48 0
30DEC26 7.25 C 0.49 0.49 0.49 0.41 -0.01 45 10 46 +10
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.01 45 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.01 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 0.00 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.01 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 2.22 -0.02 50 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 2.14 -0.02 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.07 -0.01 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.99 -0.01 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.92 -0.01 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.85 0.00 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.78 0.00 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.71 0.00 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.65 0.00 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.58 0.00 47 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.51 -0.01 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 0.00 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 0.00 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.08 +0.02 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.04 45 0 63 0
30MAR27 6.25 C 0.00 0.00 0.00 0.87 +0.02 45 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 +0.02 45 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 +0.02 45 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 +0.03 45 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 +0.03 45 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 +0.03 45 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 +0.03 45 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.03 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 +0.03 45 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 +0.03 45 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.03 45 0 20 0
TOTAL CALL 1,502 12,159 +561
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 190 0
28MAY26 4.20 P 0.01 0.01 0.01 0.01 0.00 73 10 93 +10
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 60 0 407 0
28MAY26 4.60 P 0.02 0.02 0.02 0.01 0.00 55 3 415 -3
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 54 0 284 0
28MAY26 4.90 P 0.03 0.03 0.03 0.03 0.00 55 5 346 +5
28MAY26 5.00 P 0.06 0.06 0.06 0.04 0.00 54 1 316 0
28MAY26 5.25 P 0.09 0.09 0.08 0.08 0.00 53 5 269 0
28MAY26 5.50 P 0.15 0.15 0.15 0.15 0.00 52 5 169 +5
28MAY26 5.75 P 0.25 0.29 0.25 0.25 0.00 51 20 233 -20
28MAY26 6.00 P 0.40 0.40 0.40 0.40 +0.01 53 2 197 +2
28MAY26 6.25 P 0.00 0.00 0.00 0.58 +0.02 55 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.77 0.00 53 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 0.98 0.00 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.22 +0.02 54 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.46 +0.01 55 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.45 +0.02 0 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 94 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 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 67 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 54 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 49 0 64 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 50 0 487 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 50 0 414 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 50 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 49 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 50 0 441 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.01 50 0 229 0
29JUN26 5.00 P 0.13 0.13 0.13 0.12 +0.01 49 2 177 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.01 48 0 84 0
29JUN26 5.50 P 0.28 0.28 0.28 0.27 +0.01 48 10 321 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 +0.01 47 0 280 0
29JUN26 6.00 P 0.53 0.53 0.53 0.53 +0.03 48 5 132 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.70 +0.04 50 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.88 +0.03 50 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.07 +0.03 49 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.28 +0.02 49 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.50 +0.02 49 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 1.72 +0.01 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.96 +0.02 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.21 +0.01 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 +0.01 48 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 +0.01 48 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 +0.01 48 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 676 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 +0.01 47 0 36 0
30JUL26 4.70 P 0.00 0.00 0.00 0.11 +0.01 47 0 64 0
30JUL26 4.80 P 0.00 0.00 0.00 0.13 +0.01 47 0 28 0
30JUL26 4.90 P 0.16 0.16 0.16 0.15 +0.01 47 2 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.25 +0.01 46 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.35 +0.01 46 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.47 +0.02 46 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.78 +0.03 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.92 -0.01 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.14 +0.04 47 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.35 +0.03 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.56 +0.03 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.77 +0.02 47 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.98 +0.01 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.23 +0.03 47 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 0.00 46 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 0.00 47 0 1 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.41 0.00 45 0 36 0
28AUG26 5.75 P 0.53 0.53 0.53 0.53 +0.01 45 10 22 +10
28AUG26 6.00 P 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.84 +0.03 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.01 +0.04 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.18 0.00 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.38 +0.01 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.60 +0.04 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.81 +0.03 46 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.02 +0.02 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.26 - 47 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 46 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 46 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 47 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 46 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 46 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.02 46 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.02 46 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.03 46 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.03 46 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.02 46 0 58 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.02 46 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.01 45 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.02 45 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.03 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.88 0.00 44 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.01 44 0 21 0
29SEP26 6.75 P 1.24 1.24 1.24 1.26 +0.03 46 5 25 +5
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.02 44 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.64 +0.03 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 +0.02 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 +0.02 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.27 +0.02 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.50 +0.03 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.72 +0.02 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.46 +0.03 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 0.00 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.01 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 +0.01 45 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.01 44 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.01 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.01 44 0 50 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.01 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 0.00 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.01 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 +0.02 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.02 43 0 45 0
30DEC26 6.00 P 0.92 0.92 0.92 0.87 0.00 43 2 15 -2
30DEC26 6.25 P 0.00 0.00 0.00 1.02 +0.02 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 +0.04 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 0.00 43 0 15 0
30DEC26 7.00 P 1.62 1.62 1.62 1.56 +0.04 44 3 20 -3
30DEC26 7.25 P 0.00 0.00 0.00 1.75 +0.03 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.03 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.15 +0.02 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 +0.02 43 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.57 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.79 +0.01 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 +0.03 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 +0.01 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.47 +0.02 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 +0.02 44 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.25 +0.04 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.28 +0.04 45 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.04 45 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 +0.04 45 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.02 44 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.03 44 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.04 44 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.03 43 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.02 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.01 +0.05 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.05 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.02 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 +0.03 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.65 +0.03 43 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.83 +0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.03 +0.03 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 +0.03 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.43 +0.03 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 +0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.85 +0.03 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.07 +0.01 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.28 +0.02 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.51 +0.02 41 0 0 0
TOTAL PUT 90 12,268 +16
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$ 52.95
28MAY26 36.00 C 0.00 0.00 0.00 17.00 +0.35 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 16.00 +0.34 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 15.00 +0.34 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 14.01 +0.35 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 13.01 +0.35 42 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 12.01 +0.28 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.04 +0.25 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.10 +0.28 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.04 +0.34 37 0 15 0
28MAY26 45.00 C 8.07 8.07 8.07 8.07 +0.34 38 2 48 +2
28MAY26 46.00 C 0.00 0.00 0.00 7.11 +0.32 37 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 6.18 +0.31 37 0 97 0
28MAY26 48.00 C 5.37 5.60 5.37 5.14 +0.14 29 10 119 +10
28MAY26 49.00 C 0.00 0.00 0.00 4.46 +0.27 37 0 37 0
28MAY26 50.00 C 0.00 0.00 0.00 3.69 +0.24 37 0 144 0
28MAY26 52.50 C 1.93 2.30 1.93 2.14 +0.26 37 2 133 -1
28MAY26 55.00 C 0.96 1.10 0.91 1.05 +0.07 37 4 132 -1
28MAY26 57.50 C 0.45 0.45 0.45 0.47 +0.05 37 1 132 0
28MAY26 60.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 125 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 0.00 37 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 60 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 69 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 30.08 +0.29 96 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 29.07 +0.38 87 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.07 +0.27 82 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.10 +0.29 85 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 26.09 +0.39 77 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.09 +0.38 73 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.10 +0.39 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.11 +0.37 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.11 +0.39 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.12 +0.29 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.12 +0.37 58 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.12 +0.26 54 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 18.14 +0.27 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.15 +0.33 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.18 +0.28 50 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.20 +0.31 48 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.24 +0.27 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.29 +0.32 47 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 12.35 +0.28 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.39 +0.26 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.46 +0.24 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.62 +0.25 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.52 +0.26 37 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 7.68 +0.25 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 6.87 +0.22 37 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 6.11 +0.20 37 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 5.40 +0.19 37 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 4.73 +0.16 37 0 335 0
29JUN26 52.50 C 0.00 0.00 0.00 3.34 +0.18 37 0 150 0
29JUN26 55.00 C 2.09 2.18 2.05 2.18 +0.02 37 17 145 -13
29JUN26 57.50 C 1.46 1.46 1.46 1.44 +0.06 37 16 165 -15
29JUN26 60.00 C 0.00 0.00 0.00 0.89 +0.01 37 0 261 0
29JUN26 62.50 C 0.00 0.00 0.00 0.53 +0.01 37 0 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 0.00 37 0 176 0
29JUN26 67.50 C 0.24 0.24 0.24 0.16 -0.01 37 20 115 +20
29JUN26 70.00 C 0.00 0.00 0.00 0.09 0.00 37 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 0.00 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 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 17.36 +0.54 60 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.36 +0.46 56 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.40 +0.51 54 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.46 +0.49 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 13.51 +0.43 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.59 +0.43 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.56 +0.30 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.53 +0.20 41 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 9.67 +0.09 41 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.73 +0.01 39 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 7.92 +0.25 39 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 7.14 +0.21 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 6.42 +0.20 38 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 5.73 +0.17 38 0 89 0
30JUL26 50.00 C 0.00 0.00 0.00 5.21 +0.23 40 0 113 0
30JUL26 52.50 C 0.00 0.00 0.00 3.82 +0.13 40 0 140 0
30JUL26 55.00 C 0.00 0.00 0.00 2.73 +0.10 39 0 155 0
30JUL26 57.50 C 0.00 0.00 0.00 1.89 +0.05 39 0 22 0
30JUL26 60.00 C 1.20 1.20 1.20 1.27 +0.02 39 15 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.84 +0.01 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.35 +0.01 39 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.59 +0.35 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.62 +0.32 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.74 +0.31 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.77 +0.19 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.87 -0.01 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 8.09 +0.23 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.35 +0.21 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.66 +0.19 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.00 +0.16 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.55 +0.22 40 0 30 0
28AUG26 52.50 C 0.00 0.00 0.00 4.18 +0.12 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.12 +0.07 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.28 +0.04 39 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.65 +0.02 39 0 10 0
28AUG26 62.50 C 0.00 0.00 0.00 1.18 +0.01 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.84 0.00 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.18 +0.42 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.22 +0.36 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.25 +0.38 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.36 +0.42 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.36 +0.20 49 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 15.40 +0.18 47 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.46 +0.35 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.51 +0.15 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.60 +0.25 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.75 +0.16 43 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 10.90 +0.17 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.97 +0.05 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.07 -0.05 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 8.32 +0.18 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 7.63 +0.17 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.96 +0.14 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 6.36 +0.13 38 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 5.78 +0.25 38 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 4.63 +0.08 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 3.63 +0.06 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.80 +0.02 39 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 2.14 0.00 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 1.63 0.00 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.22 -0.02 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.92 -0.01 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.69 -0.02 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.51 -0.02 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.37 -0.02 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.28 -0.01 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 17.36 +0.42 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.36 +0.20 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.40 +0.18 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.46 +0.28 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.60 +0.24 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.77 +0.24 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.97 +0.21 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.22 +0.20 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.51 +0.20 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.81 +0.15 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.20 +0.16 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.58 +0.14 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.01 +0.12 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.49 +0.11 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.97 +0.10 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.86 +0.08 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.89 +0.05 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 4.06 +0.03 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.38 +0.03 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.80 +0.01 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.28 0.00 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.89 -0.01 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.54 -0.01 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.26 -0.01 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.03 -0.01 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.83 -0.02 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.68 -0.01 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.49 +0.42 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.61 +0.41 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.77 +0.40 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.84 +0.18 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.04 +0.17 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.29 +0.13 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 12.57 -0.01 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.89 +0.14 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.24 +0.11 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.61 +0.08 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 10.02 +0.07 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 9.50 +0.02 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 8.95 -0.01 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 8.69 +0.44 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 8.06 +0.29 38 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 7.03 +0.22 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.04 +0.14 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 5.22 +0.12 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 4.49 +0.03 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.88 +0.03 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.35 +0.04 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.89 +0.03 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.51 +0.01 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.06 -0.05 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.77 0.00 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.50 0.00 38 0 0 0
TOTAL CALL 87 8,367 +2
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 0.00 40 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 54 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 157 0
28MAY26 46.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 183 0
28MAY26 47.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 158 0
28MAY26 48.00 P 0.38 0.38 0.37 0.29 -0.05 37 5 98 +1
28MAY26 49.00 P 0.55 0.55 0.55 0.46 -0.07 37 2 180 -2
28MAY26 50.00 P 0.79 0.79 0.70 0.70 -0.10 37 8 234 +3
28MAY26 52.50 P 2.00 2.00 1.65 1.57 -0.25 36 2 130 +1
28MAY26 55.00 P 0.00 0.00 0.00 2.96 -0.34 35 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 4.95 -0.29 37 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 7.17 -0.33 37 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 9.57 -0.37 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.14 -0.26 52 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 14.63 -0.27 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.13 -0.27 66 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.64 -0.26 73 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.07 -0.33 69 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.64 -0.26 85 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.14 -0.26 91 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.64 -0.26 97 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.10 -0.30 96 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.64 -0.26 108 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 103 0
29JUN26 42.00 P 0.25 0.25 0.25 0.14 -0.04 37 10 118 0
29JUN26 43.00 P 0.38 0.38 0.38 0.21 -0.04 37 10 41 -10
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.06 37 5 43 0
29JUN26 45.00 P 0.00 0.00 0.00 0.42 -0.09 37 0 115 0
29JUN26 46.00 P 0.75 0.75 0.70 0.57 -0.11 37 25 156 +25
29JUN26 47.00 P 1.00 1.00 1.00 0.78 -0.12 38 1 173 -1
29JUN26 48.00 P 1.14 1.14 1.14 1.02 -0.14 37 2 89 0
29JUN26 49.00 P 1.41 1.45 1.33 1.31 -0.17 38 9 120 +6
29JUN26 50.00 P 1.60 1.63 1.60 1.63 -0.22 37 27 313 -12
29JUN26 52.50 P 2.65 2.65 2.65 2.65 -0.29 37 15 42 -15
29JUN26 55.00 P 0.00 0.00 0.00 4.07 -0.28 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 5.78 -0.31 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 7.75 -0.33 37 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 9.98 -0.33 39 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 12.18 -0.25 36 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.63 -0.32 39 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 17.13 -0.27 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.64 -0.26 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.07 -0.33 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.64 -0.26 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.14 -0.26 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.64 -0.26 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.10 -0.30 65 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.64 -0.26 71 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.28 -0.05 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.39 -0.06 39 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.51 -0.07 38 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.66 -0.09 39 0 5 0
30JUL26 43.00 P 0.90 0.90 0.90 0.88 -0.07 39 2 181 0
30JUL26 44.00 P 0.00 0.00 0.00 1.11 -0.12 39 0 161 0
30JUL26 45.00 P 0.00 0.00 0.00 1.36 -0.14 39 0 146 0
30JUL26 46.00 P 0.00 0.00 0.00 1.66 -0.14 39 0 72 0
30JUL26 47.00 P 0.00 0.00 0.00 1.98 -0.17 38 0 163 0
30JUL26 48.00 P 2.45 2.45 2.45 2.34 -0.18 38 1 115 -1
30JUL26 49.00 P 0.00 0.00 0.00 2.74 -0.22 38 0 158 0
30JUL26 50.00 P 0.00 0.00 0.00 3.20 -0.26 38 0 116 0
30JUL26 52.50 P 0.00 0.00 0.00 4.55 -0.28 37 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 6.14 -0.31 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 7.99 -0.32 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.18 -0.12 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.33 -0.13 39 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.58 -0.14 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 16.91 -0.26 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.08 -0.44 28 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.50 -0.46 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 23.94 -0.50 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.78 -0.11 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.98 -0.11 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.24 -0.10 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.52 -0.12 39 0 1 0
28AUG26 45.00 P 0.00 0.00 0.00 1.79 -0.14 38 0 19 0
28AUG26 46.00 P 0.00 0.00 0.00 2.10 -0.15 38 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 2.46 -0.19 38 0 1 0
28AUG26 48.00 P 2.93 2.93 2.87 2.84 -0.20 38 30 90 +30
28AUG26 49.00 P 3.37 3.37 3.25 3.26 -0.23 38 45 60 +45
28AUG26 50.00 P 0.00 0.00 0.00 3.73 -0.24 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 5.10 -0.27 37 0 40 0
28AUG26 55.00 P 0.00 0.00 0.00 6.66 -0.31 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.46 -0.30 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.56 -0.22 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.65 -0.15 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.86 -0.12 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.01 -0.33 37 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.32 -0.39 37 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.71 -0.41 36 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.11 -0.42 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 -0.03 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 -0.04 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.35 -0.06 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 -0.07 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 -0.09 38 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 0.72 -0.11 38 0 2 0
29SEP26 40.00 P 1.05 1.05 1.05 0.89 -0.12 38 1 27 -1
29SEP26 41.00 P 1.28 1.28 1.22 1.13 -0.11 39 7 21 -7
29SEP26 42.00 P 0.00 0.00 0.00 1.32 -0.10 38 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 1.63 -0.05 39 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 1.90 -0.18 39 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.23 -0.17 38 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 2.58 -0.16 38 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 2.96 -0.16 38 0 106 0
29SEP26 48.00 P 0.00 0.00 0.00 3.35 -0.21 38 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 3.77 -0.24 38 0 124 0
29SEP26 50.00 P 0.00 0.00 0.00 4.30 -0.18 38 0 102 0
29SEP26 52.50 P 0.00 0.00 0.00 5.62 -0.28 37 0 106 0
29SEP26 55.00 P 7.23 7.23 7.23 7.25 -0.26 38 1 75 -1
29SEP26 57.50 P 0.00 0.00 0.00 9.28 -0.11 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.12 +0.01 40 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 13.01 -0.09 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.14 -0.11 39 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.35 -0.11 39 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 19.50 -0.38 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.83 -0.32 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.20 -0.37 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.61 -0.36 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.01 -0.37 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.46 -0.36 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.88 -0.38 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.34 -0.38 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.81 -0.08 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.97 -0.10 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.18 -0.10 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.39 -0.11 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.63 -0.14 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.96 -0.14 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.24 -0.17 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.59 -0.18 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.95 -0.17 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.23 -0.20 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 3.65 -0.20 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.07 -0.20 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.52 -0.24 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.02 -0.24 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.52 -0.24 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 6.92 -0.27 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.46 -0.29 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.12 -0.32 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.94 -0.32 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.86 -0.34 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.86 -0.34 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.97 -0.35 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.14 -0.36 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.38 -0.35 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.67 -0.36 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.00 -0.35 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.37 -0.35 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.76 -0.35 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.18 -0.35 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.61 -0.35 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.32 -0.09 38 0 4 0
30MAR27 37.00 P 0.00 0.00 0.00 1.54 -0.05 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.77 -0.07 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.05 -0.06 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.34 -0.05 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.65 -0.15 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.01 -0.06 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.36 -0.14 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.74 -0.14 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 4.18 -0.19 39 0 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 4.62 -0.13 39 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 5.06 -0.16 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.57 -0.16 39 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.08 -0.13 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 6.61 +0.03 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 7.79 -0.47 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.37 -0.35 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.04 -0.39 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.00 -0.19 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.87 -0.21 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.84 -0.05 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.87 -0.04 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.98 -0.06 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.13 -0.25 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.33 -0.25 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.58 -0.11 40 0 0 0
TOTAL PUT 208 8,741 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 46.16
28MAY26 32.00 C 0.00 0.00 0.00 14.19 -0.90 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.19 -0.90 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.19 -0.90 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.19 -0.90 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.19 -0.91 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.19 -0.91 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.20 -0.90 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.20 -0.90 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.20 -0.90 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.22 -0.90 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.27 -0.88 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.37 -0.84 32 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 2.54 -0.80 32 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 1.84 -0.71 32 0 121 0
28MAY26 46.00 C 0.00 0.00 0.00 1.30 -0.57 33 0 86 0
28MAY26 47.00 C 0.00 0.00 0.00 0.85 -0.43 32 6 249 0
28MAY26 48.00 C 0.42 0.44 0.42 0.52 -0.34 32 5 207 -2
28MAY26 49.00 C 0.27 0.27 0.27 0.31 -0.26 32 4 182 -4
28MAY26 50.00 C 0.00 0.00 0.00 0.17 -0.17 32 6 239 -6
28MAY26 52.50 C 0.00 0.00 0.00 0.04 -0.05 33 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.19 -0.90 66 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.19 -0.90 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.19 -0.90 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.19 -0.90 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.19 -0.90 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.19 -0.90 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.19 -0.90 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.19 -0.91 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.20 -0.90 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.20 -0.90 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.22 -0.89 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.26 -0.86 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.33 -0.83 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.48 -0.77 33 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 3.70 -0.69 33 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.01 -0.61 33 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.50 -0.44 34 0 80 0
29JUN26 46.00 C 1.85 1.85 1.85 2.00 -0.36 34 15 94 0
29JUN26 47.00 C 1.44 1.44 1.44 1.58 -0.31 33 15 104 0
29JUN26 48.00 C 0.00 0.00 0.00 1.24 -0.27 33 0 142 0
29JUN26 49.00 C 0.81 0.81 0.81 0.93 -0.25 33 1 177 0
29JUN26 50.00 C 0.65 0.67 0.65 0.72 -0.20 33 2 157 0
29JUN26 52.50 C 0.00 0.00 0.00 0.36 -0.10 33 0 32 0
29JUN26 55.00 C 0.18 0.18 0.18 0.16 -0.05 33 1 56 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.19 -0.91 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.20 -0.90 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.22 -0.89 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.27 -0.84 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.37 -0.83 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.53 -0.77 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.78 -0.69 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.10 -0.62 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.48 -0.59 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.01 -0.47 33 0 11 0
30JUL26 46.00 C 0.00 0.00 0.00 2.60 -0.37 33 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 2.18 -0.33 33 0 102 0
30JUL26 48.00 C 0.00 0.00 0.00 1.80 -0.34 33 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 1.51 -0.28 33 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 1.18 -0.31 32 0 57 0
30JUL26 52.50 C 0.72 0.75 0.72 0.73 -0.17 33 2 50 +1
30JUL26 55.00 C 0.00 0.00 0.00 0.42 -0.10 33 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.23 -0.06 33 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.24 -0.86 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.22 -0.92 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.46 -0.80 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.65 -0.75 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.92 -0.68 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.25 -0.64 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.65 -0.57 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.06 -0.56 33 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.63 -0.48 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.21 -0.40 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 2.80 -0.34 34 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 2.43 -0.32 34 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 2.09 -0.30 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.79 -0.29 34 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.20 -0.22 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.79 -0.14 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.50 -0.10 34 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.32 -0.06 34 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.19 -0.05 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.19 -0.90 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.19 -0.90 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.20 -0.89 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.22 -0.88 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.26 -0.85 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.28 -0.93 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.46 -0.88 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.69 -0.84 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.95 -0.73 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.27 -0.69 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.65 -0.64 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.06 -0.62 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.53 -0.56 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.12 -0.47 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 3.62 -0.50 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.20 -0.45 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.84 -0.38 34 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.51 -0.34 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.20 -0.31 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.57 -0.26 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.09 -0.22 34 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.16 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.49 -0.14 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.34 -0.07 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.06 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.20 -0.90 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.28 -0.85 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.44 -0.77 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.65 -0.84 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.86 -0.89 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.10 -0.83 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.46 -0.71 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.75 -0.70 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.02 -0.73 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.22 -0.91 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.64 -0.69 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.08 -0.67 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.57 -0.64 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.22 -0.48 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.78 -0.52 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.34 -0.52 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.94 -0.48 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.58 -0.44 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.03 -0.63 32 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.49 -0.40 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.92 -0.35 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.46 -0.29 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.11 -0.22 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.80 -0.22 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.61 -0.17 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 -0.12 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 -0.10 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 -0.09 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.74 -0.59 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.95 -0.55 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.16 -0.54 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.40 -0.52 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.76 -0.41 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.05 -0.40 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.37 -0.37 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.69 -0.40 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.97 -0.48 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.37 -0.47 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.79 -0.66 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.25 -0.65 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.74 -0.61 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.32 -0.52 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.86 -0.48 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.43 -0.47 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.05 -0.42 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.67 -0.40 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.27 -0.43 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.51 -0.36 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.90 -0.30 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 2.36 -0.26 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 -0.20 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.54 -0.12 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.24 -0.11 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.00 -0.08 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.79 -0.08 33 0 0 0
TOTAL CALL 57 6,205 -12
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 40 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 81 0
28MAY26 40.00 P 0.16 0.16 0.16 0.08 +0.02 32 5 138 +5
28MAY26 41.00 P 0.25 0.25 0.22 0.16 +0.04 32 29 96 +19
28MAY26 42.00 P 0.44 0.44 0.44 0.31 +0.08 32 5 136 0
28MAY26 43.00 P 0.00 0.00 0.00 0.51 +0.11 31 0 78 0
28MAY26 44.00 P 0.98 0.98 0.98 0.83 +0.19 31 1 237 +1
28MAY26 45.00 P 1.56 1.56 1.56 1.26 +0.29 31 1 183 0
28MAY26 46.00 P 2.01 2.08 1.81 1.81 +0.35 30 4 146 +4
28MAY26 47.00 P 2.41 2.88 2.41 2.53 +0.45 32 3 516 -3
28MAY26 48.00 P 0.00 0.00 0.00 3.30 +0.60 32 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 4.15 +0.69 32 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 5.04 +0.75 32 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 7.44 +0.86 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.98 +0.92 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.47 +0.97 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.96 +0.96 61 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.47 +0.97 70 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.96 +0.97 75 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.45 +0.96 80 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.95 +0.96 86 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.45 +0.92 93 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 67 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 +0.07 33 0 123 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 +0.11 33 0 96 0
29JUN26 40.00 P 0.00 0.00 0.00 0.48 +0.15 33 0 174 0
29JUN26 41.00 P 0.00 0.00 0.00 0.66 +0.17 32 0 39 0
29JUN26 42.00 P 1.00 1.02 1.00 0.92 +0.21 32 13 124 +9
29JUN26 43.00 P 1.29 1.29 1.29 1.24 +0.26 32 1 135 +1
29JUN26 44.00 P 1.67 1.67 1.62 1.63 +0.33 32 30 137 +15
29JUN26 45.00 P 2.20 2.20 2.12 2.09 +0.40 32 17 90 +17
29JUN26 46.00 P 2.85 2.85 2.70 2.62 +0.44 32 14 583 0
29JUN26 47.00 P 0.00 0.00 0.00 3.22 +0.49 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.00 +0.63 33 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.74 +0.69 33 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.52 +0.72 33 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.67 +0.81 33 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.04 +0.89 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.51 +0.95 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.96 +0.89 40 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.48 +0.98 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.96 +0.97 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.49 +1.00 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.22 +1.23 74 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.48 +0.95 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.25 +1.27 85 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.44 +0.96 68 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.21 +0.06 33 0 8 0
30JUL26 37.00 P 0.00 0.00 0.00 0.31 +0.09 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.44 +0.11 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.62 +0.15 33 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.82 +0.17 33 0 22 0
30JUL26 41.00 P 1.08 1.08 1.08 1.04 +0.16 32 10 21 0
30JUL26 42.00 P 0.00 0.00 0.00 1.35 +0.20 32 0 17 0
30JUL26 43.00 P 0.00 0.00 0.00 1.72 +0.27 32 0 27 0
30JUL26 44.00 P 0.00 0.00 0.00 2.13 +0.32 32 0 37 0
30JUL26 45.00 P 0.00 0.00 0.00 2.59 +0.34 31 0 176 0
30JUL26 46.00 P 3.21 3.21 3.21 3.13 +0.36 31 10 86 0
30JUL26 47.00 P 0.00 0.00 0.00 3.71 +0.43 31 0 93 0
30JUL26 48.00 P 0.00 0.00 0.00 4.36 +0.47 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.18 +0.50 32 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 5.92 +0.66 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.03 +0.83 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.25 +0.87 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.62 +0.96 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.07 +1.00 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.58 +1.05 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.07 +1.07 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.57 +1.08 52 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.22 +1.23 61 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.55 +0.12 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.76 +0.18 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.95 +0.16 34 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 1.22 +0.19 34 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 1.51 +0.22 34 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 1.84 +0.24 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 2.22 +0.29 33 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 2.64 +0.31 33 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 3.12 +0.35 33 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 3.66 +0.38 33 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 4.23 +0.42 32 0 36 0
28AUG26 48.00 P 0.00 0.00 0.00 4.86 +0.45 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.66 +0.61 34 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.37 +0.62 34 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.35 +0.75 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.48 +0.80 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.76 +0.91 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.14 +0.97 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.59 +1.02 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.07 +1.04 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.57 +1.03 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 +0.06 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 +0.07 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.58 +0.09 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.75 +0.12 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.98 +0.15 34 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.25 +0.18 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.54 +0.20 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.85 +0.20 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.20 +0.22 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.61 +0.26 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.05 +0.29 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.55 +0.35 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.06 +0.37 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.64 +0.41 33 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.26 +0.44 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.97 +0.53 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.68 +0.57 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.63 +0.69 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.63 +0.70 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.90 +0.86 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.20 +0.93 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.62 +1.00 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.08 +0.98 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.57 +1.01 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.22 +1.22 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.56 +1.03 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.25 +1.27 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.56 +1.08 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 +0.04 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.53 +0.05 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.68 +0.07 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.86 +0.08 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.06 +0.08 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.30 +0.11 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 +0.15 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 +0.12 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.14 +0.08 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.47 +0.07 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.85 +0.09 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.27 +0.11 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.74 +0.17 31 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.21 +0.17 31 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.76 +0.22 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.31 +0.23 31 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.17 +0.51 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.83 +0.57 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.50 +0.60 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.28 +0.62 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.23 +0.69 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.24 +0.68 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.48 +0.83 33 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.78 +0.89 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.15 +0.90 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.59 +0.96 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.22 +1.17 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.57 +1.04 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.77 +0.10 33 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.95 +0.15 34 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.16 +0.18 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.38 +0.19 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 +0.23 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.93 +0.25 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.26 +0.31 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.61 +0.25 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.90 +0.20 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.29 +0.24 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.69 +0.25 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.12 +0.27 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.68 +0.42 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.12 +0.36 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.65 +0.40 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.24 +0.46 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.73 +0.36 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.47 +0.50 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.05 +0.46 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.86 +0.57 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.73 +0.64 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.71 +0.59 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.75 +0.69 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.00 +0.70 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.29 +0.76 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.66 +0.84 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.22 +1.04 36 0 0 0
TOTAL PUT 143 8,427 +68
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$ 183.50
28MAY26 147.50 C 36.57 36.57 36.57 36.75 -2.25 59 11 28 +11
28MAY26 150.00 C 0.00 0.00 0.00 34.31 -2.24 56 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 31.88 -2.33 54 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 29.47 -2.32 51 0 11 0
28MAY26 157.50 C 26.96 26.96 26.95 27.09 -1.58 49 16 16 +5
28MAY26 160.00 C 24.48 24.48 24.48 24.76 -1.56 48 1 1 +1
28MAY26 162.50 C 22.21 22.21 22.21 22.48 -1.55 46 15 45 0
28MAY26 165.00 C 0.00 0.00 0.00 20.27 -1.54 45 0 35 0
28MAY26 167.50 C 17.88 17.88 17.88 18.15 -1.52 44 14 73 0
28MAY26 170.00 C 0.00 0.00 0.00 16.12 -1.49 44 0 74 0
28MAY26 172.50 C 0.00 0.00 0.00 14.20 -1.46 43 0 108 0
28MAY26 175.00 C 0.00 0.00 0.00 12.41 -1.41 43 0 163 0
28MAY26 177.50 C 0.00 0.00 0.00 10.75 -1.36 42 0 98 0
28MAY26 180.00 C 9.16 9.16 8.69 9.25 -1.28 42 72 223 +40
28MAY26 182.50 C 7.46 7.72 7.46 7.88 -1.30 42 101 333 +90
28MAY26 185.00 C 6.45 6.55 6.45 6.64 -1.28 42 37 306 +13
28MAY26 187.50 C 5.39 5.44 5.20 5.54 -1.15 41 22 125 -10
28MAY26 190.00 C 4.45 4.61 4.24 4.42 -1.28 40 404 523 +387
28MAY26 192.50 C 3.65 3.71 3.42 3.73 -0.95 41 118 229 +94
28MAY26 195.00 C 3.03 3.06 2.79 3.06 -0.79 41 52 408 +34
28MAY26 197.50 C 2.39 2.48 2.32 2.46 -0.70 41 68 322 +60
28MAY26 200.00 C 2.00 2.07 1.90 1.94 -0.64 41 41 659 +22
28MAY26 205.00 C 1.29 1.29 1.16 1.21 -0.48 41 7 416 +7
28MAY26 210.00 C 0.00 0.00 0.00 0.72 -0.34 41 0 190 0
28MAY26 215.00 C 0.51 0.54 0.46 0.42 -0.22 41 35 120 +5
28MAY26 220.00 C 0.00 0.00 0.00 0.23 -0.14 41 0 105 0
28MAY26 225.00 C 0.00 0.00 0.00 0.13 -0.08 41 0 212 0
28MAY26 230.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 7 0
28MAY26 250.00 C 0.05 0.05 0.05 0.01 0.00 44 10 15 +9
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 37.22 -1.99 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 34.89 -1.97 45 0 0 0
29JUN26 152.50 C 32.21 32.21 32.21 32.21 -2.53 40 15 15 +15
29JUN26 155.00 C 0.00 0.00 0.00 30.34 -2.09 43 0 12 0
29JUN26 157.50 C 0.00 0.00 0.00 28.15 -2.06 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 26.02 -1.22 41 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 23.97 -1.21 40 0 0 0
29JUN26 165.00 C 21.72 21.72 21.72 21.99 -1.18 40 15 15 +15
29JUN26 167.50 C 0.00 0.00 0.00 20.06 -1.22 39 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 18.29 -1.15 39 0 46 0
29JUN26 172.50 C 0.00 0.00 0.00 16.54 -1.20 39 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 14.98 -1.11 38 0 66 0
29JUN26 177.50 C 13.35 13.40 12.97 13.44 -1.14 38 45 75 +18
29JUN26 180.00 C 11.86 12.04 11.86 12.09 -1.37 38 34 217 +17
29JUN26 182.50 C 0.00 0.00 0.00 10.76 -1.42 38 0 116 0
29JUN26 185.00 C 9.36 9.59 9.27 9.62 -1.25 38 46 57 -16
29JUN26 187.50 C 0.00 0.00 0.00 8.48 -1.25 38 0 80 0
29JUN26 190.00 C 7.23 7.23 7.23 7.53 -1.08 37 13 108 +13
29JUN26 192.50 C 6.38 6.39 6.38 6.59 -1.08 37 32 192 +15
29JUN26 195.00 C 0.00 0.00 0.00 5.81 -0.92 37 0 65 0
29JUN26 197.50 C 5.14 5.14 5.14 5.06 -0.90 37 6 106 -6
29JUN26 200.00 C 4.40 4.40 4.40 4.41 -0.80 37 1 225 0
29JUN26 205.00 C 0.00 0.00 0.00 3.29 -0.68 37 0 386 0
29JUN26 210.00 C 2.42 2.58 2.42 2.42 -0.57 37 28 702 +6
29JUN26 215.00 C 0.00 0.00 0.00 1.77 -0.44 37 0 446 0
29JUN26 220.00 C 0.00 0.00 0.00 1.28 -0.33 37 0 352 0
29JUN26 225.00 C 0.00 0.00 0.00 0.91 -0.24 37 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.64 -0.19 37 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.43 -0.16 37 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.30 -0.10 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 37.82 -2.36 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 35.16 -2.88 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 33.02 -2.84 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.00 -2.75 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 29.00 -2.63 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.10 -1.81 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 25.25 -1.81 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 23.47 -1.75 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 21.80 -1.70 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 20.14 -1.69 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 18.65 -1.56 36 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 17.57 -1.16 38 0 197 0
30JUL26 177.50 C 15.95 15.95 15.95 16.15 -1.39 38 1 77 -1
30JUL26 180.00 C 13.98 14.71 13.98 14.95 -1.20 38 36 295 +36
30JUL26 182.50 C 12.83 13.48 12.83 13.60 -1.29 38 60 120 +60
30JUL26 185.00 C 12.06 12.30 12.06 12.51 -1.28 38 30 91 +15
30JUL26 187.50 C 11.24 11.24 11.24 11.38 -1.19 37 30 39 +15
30JUL26 190.00 C 10.23 10.23 10.23 10.35 -1.13 37 3 45 -3
30JUL26 192.50 C 0.00 0.00 0.00 9.42 -1.06 37 0 84 0
30JUL26 195.00 C 8.33 8.33 8.33 8.50 -1.05 37 3 27 +3
30JUL26 197.50 C 0.00 0.00 0.00 7.70 -0.99 37 0 19 0
30JUL26 200.00 C 0.00 0.00 0.00 6.96 -0.94 37 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 5.63 -0.79 37 0 607 0
30JUL26 210.00 C 0.00 0.00 0.00 4.47 -0.77 37 0 16 0
30JUL26 215.00 C 0.00 0.00 0.00 3.60 -0.61 37 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 2.85 -0.50 37 0 516 0
28AUG26 152.50 C 0.00 0.00 0.00 34.73 -2.31 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 32.81 -2.62 38 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 30.99 -2.44 38 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 29.16 -2.41 38 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 27.46 -1.66 38 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 25.81 -1.65 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 24.16 -1.65 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 22.68 -1.52 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 21.22 -1.51 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.76 -1.51 38 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 18.49 -1.37 38 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 17.43 -1.16 38 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 16.22 -1.39 38 0 29 0
28AUG26 185.00 C 0.00 0.00 0.00 15.23 -1.13 39 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 14.17 -1.19 39 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 13.12 -1.03 39 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 12.19 -0.96 39 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 11.28 -0.93 39 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 10.37 -0.94 38 0 0 0
28AUG26 200.00 C 9.26 9.26 9.26 9.56 -0.92 38 15 60 +15
28AUG26 205.00 C 7.99 7.99 7.99 8.11 -0.87 38 15 30 +15
28AUG26 210.00 C 0.00 0.00 0.00 6.84 -0.73 38 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 5.71 - 38 0 0 -
29SEP26 147.50 C 40.16 40.16 40.16 40.41 -1.81 39 15 15 +15
29SEP26 150.00 C 0.00 0.00 0.00 38.43 -1.85 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.50 -1.75 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.62 -1.62 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.79 -1.68 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.03 -1.83 38 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 29.32 -1.80 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 27.67 -1.50 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 26.09 -1.44 37 0 15 0
29SEP26 170.00 C 24.56 24.56 24.56 24.56 -1.49 37 1 16 +1
29SEP26 172.50 C 0.00 0.00 0.00 23.17 -1.43 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 21.79 -1.33 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 20.46 -1.28 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 19.25 -1.18 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 17.95 -1.34 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.80 -1.27 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.81 -1.15 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 14.79 -1.10 37 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 13.65 -1.23 37 0 17 0
29SEP26 195.00 C 12.73 12.73 12.73 12.79 -1.13 37 9 40 +9
29SEP26 197.50 C 11.96 11.96 11.96 12.07 -0.94 37 9 13 +9
29SEP26 200.00 C 0.00 0.00 0.00 11.27 -0.89 37 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 9.66 -0.94 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 8.38 -0.92 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 7.27 -0.85 37 0 11 0
29SEP26 220.00 C 6.20 6.26 6.20 6.30 -0.74 38 2 112 0
29SEP26 225.00 C 0.00 0.00 0.00 5.44 -0.58 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.60 -0.43 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 3.95 -0.31 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.33 -0.34 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.82 -0.26 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.39 -0.33 37 0 52 0
29SEP26 255.00 C 0.00 0.00 0.00 1.99 -0.24 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.70 -0.18 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.41 -0.19 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.19 -0.13 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.00 -0.13 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.82 -0.12 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.70 -0.08 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.57 -0.10 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 43.58 -1.96 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.77 -1.76 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.01 -1.92 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.30 -1.77 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 36.64 -1.86 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.02 -1.83 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.46 -1.79 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.94 -1.76 36 0 0 0
30DEC26 167.50 C 30.23 30.23 30.23 30.48 -1.70 36 1 16 0
30DEC26 170.00 C 0.00 0.00 0.00 29.07 -1.69 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.71 -1.60 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.40 -1.59 36 0 20 0
30DEC26 177.50 C 24.70 24.70 24.70 25.11 -1.55 36 15 15 +15
30DEC26 180.00 C 0.00 0.00 0.00 23.92 -1.37 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 22.76 -1.39 36 0 0 0
30DEC26 185.00 C 21.64 21.64 21.64 21.66 -1.33 36 7 7 +4
30DEC26 187.50 C 0.00 0.00 0.00 20.59 -1.30 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 19.57 -1.27 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 18.64 -1.19 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.62 -1.25 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.75 -1.19 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 15.91 -1.23 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 14.32 -1.12 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 12.89 -1.06 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 11.62 -0.97 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.46 -0.90 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 9.42 -0.83 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.48 -0.57 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.64 -0.39 37 0 0 0
30DEC26 240.00 C 6.97 6.97 6.97 6.88 -0.36 37 1 14 -1
30DEC26 245.00 C 0.00 0.00 0.00 6.08 -0.37 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.44 -0.27 37 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 4.86 -0.27 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.27 -0.29 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.81 -0.20 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.40 -0.21 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.98 -0.23 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 45.98 -2.14 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.29 -2.15 35 0 0 0
30MAR27 152.50 C 42.25 42.25 42.25 42.64 -2.01 35 15 15 +15
30MAR27 155.00 C 0.00 0.00 0.00 41.04 -1.91 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 39.48 -2.10 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.97 -1.99 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.50 -1.95 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.07 -1.92 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 33.69 -1.85 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.35 -1.86 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 31.06 -1.81 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 29.81 -1.70 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 28.60 -1.69 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.49 -1.60 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.36 -1.52 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.31 -1.45 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 24.21 -1.48 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.21 -1.74 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 22.24 -1.48 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 21.31 -1.45 36 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 20.42 -1.41 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 19.56 -1.34 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.95 -1.34 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 16.40 -1.28 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 15.02 -1.24 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 13.92 -1.02 36 0 39 0
30MAR27 225.00 C 12.80 12.80 12.80 12.76 -0.97 36 2 25 +2
TOTAL CALL 1,529 16,182 +1,069
28MAY26 147.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 166 0
28MAY26 155.00 P 0.39 0.39 0.39 0.25 +0.03 41 5 384 +5
28MAY26 157.50 P 0.54 0.54 0.54 0.38 +0.04 41 3 248 0
28MAY26 160.00 P 0.70 0.75 0.65 0.56 +0.06 41 38 351 +38
28MAY26 162.50 P 0.91 1.01 0.85 0.81 +0.10 41 44 232 +44
28MAY26 165.00 P 1.22 1.33 1.11 1.13 +0.14 41 49 246 +34
28MAY26 167.50 P 1.56 1.82 1.56 1.54 +0.23 41 56 231 +38
28MAY26 170.00 P 2.14 2.26 1.95 2.01 +0.21 41 61 346 +19
28MAY26 172.50 P 2.65 2.81 2.58 2.66 +0.37 41 27 256 +8
28MAY26 175.00 P 3.65 3.65 3.33 3.28 +0.33 40 20 202 -8
28MAY26 177.50 P 0.00 0.00 0.00 4.13 +0.48 40 0 218 0
28MAY26 180.00 P 5.40 5.40 5.40 5.12 +0.58 40 18 335 +3
28MAY26 182.50 P 6.60 6.73 6.60 6.22 +0.64 39 51 161 -15
28MAY26 185.00 P 7.52 7.52 7.41 7.49 +0.75 39 19 166 0
28MAY26 187.50 P 8.96 8.96 8.82 8.86 +0.76 39 18 243 +11
28MAY26 190.00 P 10.95 10.95 10.46 10.46 +0.92 39 45 88 +26
28MAY26 192.50 P 0.00 0.00 0.00 12.14 +0.88 39 0 81 0
28MAY26 195.00 P 13.98 13.98 13.98 13.95 +0.97 38 15 108 +15
28MAY26 197.50 P 15.91 15.91 15.91 15.86 +1.33 38 15 197 +15
28MAY26 200.00 P 18.13 18.15 17.94 17.88 +1.18 38 42 30 0
28MAY26 205.00 P 22.41 22.41 22.12 22.15 +1.36 37 46 60 -46
28MAY26 210.00 P 0.00 0.00 0.00 26.69 +1.49 35 0 30 0
28MAY26 215.00 P 31.34 31.34 31.34 31.73 +1.91 40 14 29 +14
28MAY26 220.00 P 37.25 37.25 36.50 36.58 +1.99 40 19 6 -9
28MAY26 225.00 P 41.34 42.15 41.04 41.52 +2.06 41 75 75 +75
28MAY26 230.00 P 46.29 46.29 46.29 46.50 +2.09 0 15 15 +15
28MAY26 235.00 P 51.28 51.28 51.28 51.50 +2.10 0 8 8 +8
28MAY26 240.00 P 0.00 0.00 0.00 56.50 +2.10 0 0 15 0
28MAY26 245.00 P 0.00 0.00 0.00 61.50 +2.10 0 0 0 -15
28MAY26 250.00 P 66.38 66.38 66.38 66.50 +2.10 0 14 15 0
28MAY26 255.00 P 0.00 0.00 0.00 71.50 +2.10 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 76.50 +2.10 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.50 +2.10 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 86.50 +2.10 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 91.50 +2.10 0 0 0 0
28MAY26 280.00 P 96.38 96.38 96.38 96.50 +2.10 0 1 0 0
28MAY26 285.00 P 0.00 0.00 0.00 101.50 +2.10 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 106.50 +2.10 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 111.50 +2.10 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 116.50 +2.10 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 126.50 +2.10 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 136.50 +2.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.63 +0.09 37 0 36 0
29JUN26 150.00 P 1.08 1.08 1.08 0.82 +0.07 37 1 116 +1
29JUN26 152.50 P 0.00 0.00 0.00 1.09 +0.11 37 0 84 0
29JUN26 155.00 P 0.00 0.00 0.00 1.40 +0.15 37 0 72 0
29JUN26 157.50 P 0.00 0.00 0.00 1.77 +0.17 37 0 33 0
29JUN26 160.00 P 2.41 2.41 2.40 2.22 +0.25 37 5 80 +5
29JUN26 162.50 P 2.72 2.72 2.72 2.72 +0.24 37 15 98 +15
29JUN26 165.00 P 3.35 3.35 3.35 3.26 +0.27 37 1 71 0
29JUN26 167.50 P 0.00 0.00 0.00 3.88 +0.29 37 0 321 0
29JUN26 170.00 P 4.67 4.76 4.67 4.63 +0.42 36 7 2,005 0
29JUN26 172.50 P 0.00 0.00 0.00 5.45 +0.48 36 0 146 0
29JUN26 175.00 P 6.56 6.56 6.56 6.31 +0.50 36 30 960 -5
29JUN26 177.50 P 0.00 0.00 0.00 7.36 +0.61 36 0 159 0
29JUN26 180.00 P 0.00 0.00 0.00 8.45 +0.66 36 0 1,239 0
29JUN26 182.50 P 10.30 10.30 9.76 9.73 +0.82 36 18 79 +12
29JUN26 185.00 P 0.00 0.00 0.00 10.98 +0.79 35 0 84 0
29JUN26 187.50 P 0.00 0.00 0.00 12.42 +0.90 36 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 13.99 +1.03 35 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 15.59 +1.07 36 0 41 0
29JUN26 195.00 P 0.00 0.00 0.00 17.29 +0.88 35 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 19.08 +0.92 35 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 20.94 +1.01 35 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 24.87 +1.13 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 29.05 +1.25 35 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 33.41 +1.94 34 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 37.94 +2.04 33 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 42.59 +2.07 32 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 47.33 +2.14 28 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 52.14 +2.21 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 57.00 +1.90 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 61.90 +1.99 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 66.82 +1.98 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 71.77 +2.03 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.72 +2.04 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 81.69 +2.14 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 86.67 +2.21 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 91.65 +1.56 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 96.63 +2.20 0 0 0 0
29JUN26 285.00 P 101.53 101.53 101.53 101.61 +1.54 0 15 15 +15
29JUN26 290.00 P 106.51 106.62 106.51 106.60 +1.54 0 18 18 +18
29JUN26 295.00 P 111.50 111.67 111.50 111.59 +1.54 0 29 29 +29
29JUN26 300.00 P 116.59 116.66 116.59 116.58 +1.54 0 30 45 +30
29JUN26 310.00 P 126.72 127.42 126.57 126.55 +1.52 0 60 75 +60
29JUN26 320.00 P 136.70 137.40 136.54 136.53 +1.52 0 75 97 +75
30JUL26 147.50 P 0.00 0.00 0.00 1.48 +0.10 36 0 12 0
30JUL26 150.00 P 0.00 0.00 0.00 1.84 +0.15 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.21 +0.15 36 0 5 0
30JUL26 155.00 P 0.00 0.00 0.00 2.77 +0.30 37 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 3.28 +0.26 37 0 31 0
30JUL26 160.00 P 3.83 3.83 3.83 3.81 +0.30 37 15 218 0
30JUL26 162.50 P 0.00 0.00 0.00 4.43 +0.35 36 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 5.11 +0.41 36 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 5.82 +0.42 36 0 152 0
30JUL26 170.00 P 0.00 0.00 0.00 6.62 +0.40 36 0 91 0
30JUL26 172.50 P 0.00 0.00 0.00 7.56 +0.48 36 0 63 0
30JUL26 175.00 P 0.00 0.00 0.00 8.54 +0.54 36 0 18 0
30JUL26 177.50 P 0.00 0.00 0.00 9.63 +0.61 36 0 64 0
30JUL26 180.00 P 10.91 10.91 10.91 10.80 +0.64 35 4 38 +4
30JUL26 182.50 P 12.50 12.58 11.89 12.03 +0.74 36 67 107 +47
30JUL26 185.00 P 13.63 13.63 13.63 13.36 +0.61 35 10 136 0
30JUL26 187.50 P 14.89 14.89 14.89 14.87 +0.94 36 15 15 +9
30JUL26 190.00 P 0.00 0.00 0.00 16.25 +0.89 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 17.92 +1.03 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 19.86 +1.38 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 21.59 +1.17 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 23.38 +1.22 36 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 27.10 +1.37 36 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.00 +1.40 36 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 35.17 +2.01 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 39.44 +1.85 36 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.65 +0.25 38 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 4.35 +0.44 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.00 +0.36 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.66 +0.37 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.36 +0.46 38 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 7.14 +0.44 38 0 45 0
28AUG26 167.50 P 7.95 7.95 7.95 7.89 +0.39 37 15 60 +15
28AUG26 170.00 P 0.00 0.00 0.00 8.83 +0.50 37 0 31 0
28AUG26 172.50 P 0.00 0.00 0.00 9.80 +0.54 37 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 10.85 +0.56 37 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 11.99 +0.57 37 0 60 0
28AUG26 180.00 P 13.31 13.31 13.30 13.17 +0.71 37 30 45 +30
28AUG26 182.50 P 14.59 14.59 14.59 14.48 +0.69 37 30 85 +30
28AUG26 185.00 P 0.00 0.00 0.00 15.81 +0.87 37 0 11 0
28AUG26 187.50 P 0.00 0.00 0.00 17.23 +1.02 37 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 18.75 +0.92 37 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 20.31 +1.00 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 22.20 +1.33 38 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 23.82 +1.10 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 25.54 +1.20 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 29.13 +1.70 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 32.92 +1.66 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 36.86 - 38 0 0 -
29SEP26 147.50 P 4.20 4.20 4.20 3.72 +0.36 38 1 27 0
29SEP26 150.00 P 0.00 0.00 0.00 4.25 +0.38 38 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 4.87 +0.48 38 0 157 0
29SEP26 155.00 P 0.00 0.00 0.00 5.55 +0.50 38 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 6.24 +0.64 38 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 7.05 +0.48 38 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 7.91 +0.51 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 8.77 +0.53 38 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 9.65 +0.56 38 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 10.63 +0.62 37 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 11.65 +0.54 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 12.78 +0.68 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 13.88 +0.67 37 0 58 0
29SEP26 180.00 P 15.21 15.21 15.21 15.11 +0.72 37 1 710 0
29SEP26 182.50 P 0.00 0.00 0.00 16.49 +0.83 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 17.83 +0.88 37 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 19.24 +0.93 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 20.68 +0.94 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 22.22 +1.00 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 23.81 +1.05 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 25.45 +1.28 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 27.14 +1.34 37 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 30.67 +1.20 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 34.38 +1.47 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 38.23 +1.53 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.23 +1.43 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 46.35 +1.69 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 50.58 +1.75 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 54.90 +1.81 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 59.32 +1.71 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.80 +1.91 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 68.37 +1.86 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.99 +2.00 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 77.69 +2.05 35 0 15 0
29SEP26 265.00 P 82.83 82.83 82.83 82.44 +1.85 33 15 15 +15
29SEP26 270.00 P 0.00 0.00 0.00 87.24 +2.10 30 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.09 +1.95 0 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 96.96 +2.21 0 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 101.87 +1.80 0 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 106.79 +1.73 0 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 6.47 +0.55 37 0 745 0
30DEC26 150.00 P 0.00 0.00 0.00 7.16 +0.57 37 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 7.88 +0.61 37 0 240 0
30DEC26 155.00 P 0.00 0.00 0.00 8.75 +0.73 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 9.63 +0.50 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 10.51 +0.50 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 11.45 +0.56 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 12.52 +0.64 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 13.53 +0.59 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 14.66 +0.64 38 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 15.79 +0.70 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 16.96 +0.78 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 18.19 +0.80 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 19.46 +0.73 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 20.77 +0.83 38 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 22.14 +0.89 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 23.56 +0.93 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 25.04 +1.00 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 26.48 +0.94 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 28.03 +0.98 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 29.63 +1.13 37 0 0 0
30DEC26 200.00 P 31.05 31.05 31.05 31.27 +1.22 37 15 591 +14
30DEC26 205.00 P 0.00 0.00 0.00 34.67 +1.31 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 38.22 +1.40 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 41.90 +1.48 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 45.70 +1.54 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 49.61 +1.61 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 53.63 +1.67 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 57.74 +1.73 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 61.94 +1.79 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 66.22 +1.84 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 70.57 +1.89 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.98 +1.93 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.46 +1.89 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.98 +2.00 37 0 0 0
30DEC26 270.00 P 88.75 88.75 88.75 88.55 +2.03 37 15 15 +15
30DEC26 275.00 P 93.37 93.73 93.37 93.17 +2.06 36 30 30 +30
30MAR27 147.50 P 9.90 9.90 9.00 8.56 +0.02 37 34 41 0
30MAR27 150.00 P 10.90 10.90 10.90 9.41 +0.10 37 10 14 0
30MAR27 152.50 P 0.00 0.00 0.00 10.29 +0.09 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 11.17 +0.08 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.06 +0.08 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.06 +0.18 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 14.13 +0.17 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.21 +0.17 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.30 +0.17 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.40 +0.18 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 18.67 +0.40 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 19.95 +0.29 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 21.24 +0.59 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.54 +0.63 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 23.86 +0.32 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 25.34 +0.44 37 0 2 0
30MAR27 187.50 P 27.05 27.05 27.05 26.83 +0.57 37 15 16 +15
30MAR27 190.00 P 0.00 0.00 0.00 28.33 +0.61 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 29.83 +0.65 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.34 +0.66 37 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 33.00 +0.72 38 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 34.69 +1.08 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 38.09 +1.23 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 41.55 +1.32 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.27 +1.51 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.96 +1.60 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.74 +1.67 38 0 0 0
TOTAL PUT 1,344 21,302 +754
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$ 9.59
28MAY26 5.75 C 0.00 0.00 0.00 3.86 -0.06 104 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.61 -0.06 96 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.36 -0.06 88 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.11 -0.05 80 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.86 -0.06 73 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.61 -0.06 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.37 -0.05 67 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.13 -0.05 65 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.85 -0.06 0 0 89 0
28MAY26 8.00 C 0.00 0.00 0.00 1.64 -0.04 54 0 34 0
28MAY26 8.25 C 0.00 0.00 0.00 1.39 -0.07 47 0 13 0
28MAY26 8.50 C 0.00 0.00 0.00 1.20 -0.05 53 0 383 0
28MAY26 8.75 C 0.00 0.00 0.00 1.00 -0.07 52 0 63 0
28MAY26 9.00 C 0.86 0.86 0.63 0.79 -0.08 48 19 270 -10
28MAY26 9.25 C 0.60 0.60 0.54 0.66 -0.04 52 5 76 0
28MAY26 9.50 C 0.55 0.55 0.43 0.51 -0.07 51 23 149 -13
28MAY26 9.75 C 0.40 0.40 0.40 0.40 -0.04 52 6 243 0
28MAY26 10.00 C 0.23 0.23 0.23 0.30 -0.06 51 500 842 +475
28MAY26 10.50 C 0.15 0.15 0.13 0.16 -0.04 51 66 236 +52
28MAY26 11.00 C 0.09 0.09 0.09 0.09 -0.02 53 15 291 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 6.00 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.90 -0.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.69 -0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.61 -0.07 95 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.51 -0.07 91 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.41 -0.07 88 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.21 -0.07 82 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.11 -0.07 79 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.01 -0.07 75 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.91 -0.07 72 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.81 -0.07 69 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.71 -0.07 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.61 -0.07 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.36 -0.07 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.86 -0.07 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.62 -0.07 56 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.37 -0.07 51 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.14 -0.03 58 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.87 -0.08 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 -0.08 48 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.42 -0.06 51 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.19 -0.08 50 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.97 -0.09 50 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.78 -0.06 52 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 1.60 -0.04 53 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 1.41 -0.04 52 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 1.24 -0.03 52 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 1.12 -0.04 55 1 329 -1
29JUN26 9.25 C 0.00 0.00 0.00 0.93 -0.05 51 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.79 -0.05 50 0 203 0
29JUN26 9.75 C 0.00 0.00 0.00 0.68 -0.04 51 0 102 0
29JUN26 10.00 C 0.00 0.00 0.00 0.58 -0.04 51 0 251 0
29JUN26 10.50 C 0.00 0.00 0.00 0.42 -0.03 51 0 195 0
29JUN26 11.00 C 0.00 0.00 0.00 0.29 -0.03 51 0 725 0
29JUN26 11.50 C 0.00 0.00 0.00 0.20 -0.02 51 0 403 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 524 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 53 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 54 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 3.86 -0.10 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.39 -0.05 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.16 -0.06 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.94 -0.07 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.73 -0.07 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.52 -0.07 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.29 -0.10 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.10 -0.10 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.92 -0.09 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.79 -0.04 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.58 -0.09 52 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 1.43 -0.08 52 0 55 0
30JUL26 9.00 C 0.00 0.00 0.00 1.29 -0.06 53 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 1.16 -0.06 53 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 1.05 -0.05 54 0 106 0
30JUL26 9.75 C 0.00 0.00 0.00 0.94 -0.05 54 0 45 0
30JUL26 10.00 C 0.83 0.83 0.83 0.84 -0.05 54 20 60 +20
30JUL26 10.50 C 0.00 0.00 0.00 0.66 -0.05 54 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.52 -0.04 54 0 52 0
30JUL26 11.50 C 0.00 0.00 0.00 0.41 -0.03 54 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.32 -0.03 55 0 45 0
30JUL26 12.50 C 0.23 0.23 0.19 0.24 -0.03 54 45 55 +45
30JUL26 13.00 C 0.00 0.00 0.00 0.19 - 55 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 0.14 - 54 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 0.11 - 55 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 3.43 -0.10 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.22 -0.08 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.01 -0.08 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.79 -0.10 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.61 -0.06 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.42 -0.06 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.25 -0.07 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.08 -0.08 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.91 -0.08 54 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.76 -0.07 54 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.62 -0.06 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.49 -0.06 55 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.37 -0.06 55 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.26 -0.05 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.15 -0.05 56 0 5 0
28AUG26 10.00 C 0.00 0.00 0.00 1.05 -0.05 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.88 -0.04 56 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.73 -0.04 57 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.60 -0.04 57 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.49 -0.04 56 0 2 0
28AUG26 12.50 C 0.31 0.31 0.31 0.40 -0.04 56 2 2 +2
28AUG26 13.00 C 0.00 0.00 0.00 0.33 - 57 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 0.27 - 57 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 0.22 - 57 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 4.96 -0.07 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.81 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.71 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.61 -0.07 0 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 4.38 -0.06 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.16 -0.06 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.94 -0.06 48 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.70 -0.09 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.50 -0.08 51 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.31 -0.07 53 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.10 -0.08 53 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.91 -0.08 54 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.73 -0.08 54 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.57 -0.06 56 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.39 -0.07 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.25 -0.05 56 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 -0.05 56 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.94 -0.05 56 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.80 -0.05 56 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.67 -0.06 56 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 1.55 -0.06 56 0 100 0
29SEP26 9.50 C 0.00 0.00 0.00 1.44 -0.06 56 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 -0.05 57 0 15 0
29SEP26 10.00 C 1.18 1.18 1.18 1.24 -0.05 57 23 223 +15
29SEP26 10.50 C 0.97 0.97 0.97 1.07 -0.04 57 24 88 +24
29SEP26 11.00 C 0.00 0.00 0.00 0.91 -0.04 57 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 -0.04 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 -0.04 57 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.56 -0.03 57 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.03 58 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.02 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 -0.03 58 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.02 58 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.01 58 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.01 58 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.01 58 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.80 -0.06 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.71 -0.08 46 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.48 -0.09 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.29 -0.07 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.09 -0.08 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.89 -0.08 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.70 -0.09 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.52 -0.06 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.34 -0.07 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.19 -0.04 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.01 -0.07 55 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.86 -0.06 55 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.72 -0.06 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.58 -0.06 56 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.45 -0.06 57 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 -0.06 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 2.20 -0.06 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 2.08 -0.06 57 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.97 -0.06 57 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.87 -0.06 57 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 -0.05 58 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 -0.05 58 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 -0.05 58 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 -0.04 58 1 62 +1
30DEC26 11.50 C 0.00 0.00 0.00 1.20 -0.05 58 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 1.08 -0.04 58 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.96 -0.04 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 -0.04 58 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 -0.04 58 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 -0.03 59 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 -0.03 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 -0.03 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 -0.02 59 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.03 59 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 4.21 -0.08 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.04 -0.07 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.87 -0.07 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.70 -0.08 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.55 -0.07 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.40 -0.07 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.25 -0.08 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.11 -0.08 55 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.98 -0.07 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.85 -0.07 56 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.72 -0.08 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.61 -0.07 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.49 -0.08 57 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 2.38 -0.08 57 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 2.28 -0.07 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 2.18 -0.07 57 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 -0.08 57 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.99 -0.07 57 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.82 -0.07 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.67 -0.06 58 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.52 -0.07 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.39 -0.07 58 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.28 -0.06 58 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 -0.06 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.07 -0.06 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 -0.05 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.05 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 -0.05 58 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.05 58 0 9 0
TOTAL CALL 750 14,310 +610
28MAY26 5.75 P 0.01 0.01 0.01 0.01 0.00 102 9 115 +9
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 93 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 205 0
28MAY26 7.00 P 0.06 0.30 0.06 0.01 0.00 66 200 267 -170
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 165 0
28MAY26 7.50 P 0.04 0.04 0.04 0.01 0.00 53 2 185 -2
28MAY26 7.75 P 0.05 0.05 0.05 0.02 0.00 53 10 251 -10
28MAY26 8.00 P 0.09 0.09 0.07 0.04 0.00 55 60 1,602 0
28MAY26 8.25 P 0.08 0.11 0.08 0.06 0.00 53 30 147 +30
28MAY26 8.50 P 0.15 0.15 0.14 0.10 0.00 53 12 146 +10
28MAY26 8.75 P 0.20 0.20 0.20 0.15 0.00 53 5 107 +5
28MAY26 9.00 P 0.28 0.30 0.28 0.22 0.00 52 204 456 +200
28MAY26 9.25 P 0.32 0.32 0.32 0.32 +0.01 53 3 71 +3
28MAY26 9.50 P 0.52 0.52 0.52 0.43 +0.01 53 15 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.56 +0.01 53 0 30 0
28MAY26 10.00 P 0.80 0.80 0.80 0.73 +0.03 55 5 33 -5
28MAY26 10.50 P 0.00 0.00 0.00 1.07 +0.04 53 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 1.48 0.00 51 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.00 +0.06 67 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.45 +0.03 64 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 2.94 +0.03 70 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.43 +0.03 73 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.93 +0.05 81 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.42 +0.06 81 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.92 +0.05 87 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.91 +0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.41 +0.05 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 115 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 101 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 58 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 55 0 346 0
29JUN26 6.75 P 0.09 0.09 0.09 0.03 0.00 55 10 534 0
29JUN26 7.00 P 0.12 0.12 0.12 0.04 0.00 53 10 701 +10
29JUN26 7.25 P 0.14 0.14 0.14 0.06 0.00 53 15 148 +15
29JUN26 7.50 P 0.18 0.18 0.16 0.09 0.00 53 15 223 +5
29JUN26 7.75 P 0.00 0.00 0.00 0.12 0.00 52 0 186 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 +0.01 53 0 682 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.01 53 0 340 0
29JUN26 8.50 P 0.36 0.36 0.36 0.29 0.00 52 3 839 0
29JUN26 8.75 P 0.47 0.47 0.47 0.38 +0.01 53 15 306 0
29JUN26 9.00 P 0.55 0.55 0.55 0.48 +0.02 53 6 112 +6
29JUN26 9.25 P 0.00 0.00 0.00 0.59 +0.02 53 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 0.71 +0.02 53 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 0.85 +0.02 53 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.00 +0.03 54 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.34 +0.03 54 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 1.70 +0.02 54 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.12 +0.03 55 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.56 +0.04 57 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.04 +0.06 61 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.50 +0.06 61 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.95 +0.01 58 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 +0.05 65 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.95 +0.04 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.46 +0.06 74 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.94 +0.05 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.44 +0.06 77 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 0.00 56 0 104 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 55 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 0.00 57 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 0.00 57 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 0.00 55 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 0.00 55 0 86 0
30JUL26 7.25 P 0.00 0.00 0.00 0.16 0.00 55 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.21 0.00 55 0 86 0
30JUL26 7.75 P 0.00 0.00 0.00 0.27 0.00 56 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.34 0.00 56 0 102 0
30JUL26 8.25 P 0.00 0.00 0.00 0.41 0.00 56 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.50 0.00 56 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.60 0.00 56 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.71 0.00 56 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.84 +0.02 57 0 17 0
30JUL26 9.50 P 0.00 0.00 0.00 0.96 +0.01 56 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.11 +0.02 57 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.26 +0.02 57 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 1.59 +0.02 58 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 1.95 +0.04 58 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.31 0.00 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.73 +0.05 59 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.14 +0.03 58 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.64 - 63 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 4.09 - 63 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 4.55 - 64 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 0.00 58 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.17 0.00 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 0.00 58 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.28 0.00 58 0 7 0
28AUG26 7.50 P 0.00 0.00 0.00 0.34 0.00 58 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.41 0.00 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.49 0.00 58 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.58 0.00 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.68 +0.01 58 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.79 0.00 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.91 +0.01 59 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 1.04 +0.01 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.17 +0.01 59 0 0 0
28AUG26 9.75 P 1.37 1.37 1.37 1.31 +0.01 59 5 5 +5
28AUG26 10.00 P 0.00 0.00 0.00 1.47 +0.02 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.77 0.00 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.14 +0.02 60 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.51 +0.03 60 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.90 +0.03 60 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.31 +0.03 61 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.75 - 62 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 4.20 - 63 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 4.65 - 64 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 56 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 60 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 60 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 59 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 59 0 166 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 0.00 59 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 0.00 59 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 0.00 59 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 0.00 59 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 +0.01 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 0.00 59 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 0.00 59 0 92 0
29SEP26 8.00 P 0.83 0.83 0.74 0.64 +0.01 59 300 146 -59
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.01 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 +0.01 59 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 +0.01 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 +0.02 60 0 109 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 +0.01 60 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 +0.02 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 +0.03 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 0.00 60 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 +0.03 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.31 +0.02 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 +0.02 61 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 +0.01 61 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.45 +0.02 61 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 3.89 +0.05 63 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.30 +0.03 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.76 +0.05 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.21 +0.06 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.66 +0.05 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.13 +0.06 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 +0.05 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 60 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 0.00 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 60 0 66 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 0.00 60 0 16 0
30DEC26 5.50 P 0.36 0.36 0.36 0.20 0.00 60 2 65 -2
30DEC26 5.75 P 0.00 0.00 0.00 0.25 0.00 60 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 0.00 60 0 220 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 0.00 60 0 84 0
30DEC26 6.50 P 0.60 0.60 0.60 0.43 +0.01 60 5 128 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.50 0.00 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 0.00 60 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.01 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.01 61 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 0.00 60 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 +0.01 61 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 +0.01 61 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 +0.01 61 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.01 61 0 31 0
30DEC26 9.00 P 1.59 1.59 1.59 1.47 +0.02 61 7 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 +0.01 61 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 +0.01 61 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.90 +0.02 61 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 +0.01 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.37 +0.02 62 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 +0.02 62 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 +0.02 62 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 +0.01 62 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 +0.01 62 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.21 +0.01 62 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.62 +0.03 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.02 -0.01 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.47 +0.03 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.91 +0.05 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.34 +0.04 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.80 +0.05 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 -0.01 59 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.01 60 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 -0.01 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 -0.01 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.69 -0.01 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 -0.01 60 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.01 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 -0.01 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 -0.01 60 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.01 60 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 -0.01 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 0.00 60 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 -0.01 60 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 1.73 -0.01 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 -0.01 60 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 0.00 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 0.00 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.33 -0.01 61 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 2.66 0.00 61 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.00 0.00 61 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.36 0.00 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 3.72 0.00 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.12 +0.01 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.51 +0.02 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.89 +0.01 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.30 +0.01 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.71 +0.01 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.13 +0.02 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.55 +0.03 63 0 0 0
TOTAL PUT 948 28,873 +55
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$ 43.42
28MAY26 32.00 C 0.00 0.00 0.00 11.47 -0.11 80 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.45 -0.13 67 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.43 -0.15 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.44 -0.14 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.44 -0.15 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.44 -0.15 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.46 -0.15 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.51 -0.17 38 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.61 -0.19 38 0 90 0
28MAY26 41.00 C 2.94 2.97 2.94 2.74 -0.19 35 28 177 0
28MAY26 42.00 C 2.47 2.47 2.12 2.12 -0.14 38 30 107 +30
28MAY26 43.00 C 0.00 0.00 0.00 1.54 -0.17 37 0 111 0
28MAY26 44.00 C 1.33 1.33 1.09 1.10 -0.16 37 8 145 +8
28MAY26 45.00 C 0.00 0.00 0.00 0.78 -0.13 38 0 81 0
28MAY26 46.00 C 0.58 0.58 0.58 0.55 -0.09 39 1 75 0
28MAY26 47.00 C 0.43 0.43 0.38 0.36 -0.08 39 15 137 -10
28MAY26 48.00 C 0.00 0.00 0.00 0.23 -0.08 39 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.47 -0.10 90 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.42 -0.15 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.43 -0.14 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.43 -0.14 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.43 -0.14 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.43 -0.14 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.43 -0.15 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.47 -0.11 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.47 -0.11 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.49 -0.11 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.53 -0.07 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.61 -0.05 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.58 -0.16 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.73 -0.17 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 4.95 -0.17 38 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.25 -0.16 38 0 120 0
29JUN26 41.00 C 3.64 3.64 3.64 3.64 -0.09 38 15 174 +15
29JUN26 42.00 C 0.00 0.00 0.00 2.94 -0.19 36 0 205 0
29JUN26 43.00 C 2.50 2.50 2.50 2.50 -0.13 37 15 113 +15
29JUN26 44.00 C 0.00 0.00 0.00 2.05 -0.10 37 0 102 0
29JUN26 45.00 C 1.88 1.88 1.80 1.64 -0.12 37 17 95 -1
29JUN26 46.00 C 0.00 0.00 0.00 1.35 -0.08 37 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 1.09 -0.08 38 0 162 0
29JUN26 48.00 C 0.00 0.00 0.00 0.87 -0.07 38 0 203 0
29JUN26 49.00 C 0.00 0.00 0.00 0.70 -0.08 38 0 46 0
29JUN26 50.00 C 0.00 0.00 0.00 0.54 -0.06 38 0 62 0
29JUN26 52.50 C 0.36 0.36 0.36 0.27 -0.05 38 15 44 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 38 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 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.58 0.00 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.68 -0.02 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.81 -0.01 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.96 +0.01 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.12 -0.04 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.11 -0.26 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.37 -0.17 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.70 -0.16 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.05 -0.16 40 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 4.47 -0.15 40 0 45 0
30JUL26 42.00 C 4.22 4.24 4.22 3.93 -0.11 40 30 54 +30
30JUL26 43.00 C 3.72 3.72 3.72 3.43 -0.10 40 15 78 0
30JUL26 44.00 C 0.00 0.00 0.00 2.99 -0.09 40 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.58 -0.11 40 0 55 0
30JUL26 46.00 C 0.00 0.00 0.00 2.24 -0.09 40 0 60 0
30JUL26 47.00 C 0.00 0.00 0.00 1.94 -0.06 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 1.66 -0.07 41 0 25 0
30JUL26 49.00 C 0.00 0.00 0.00 1.44 -0.06 41 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 1.21 -0.10 41 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.79 -0.07 41 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.50 -0.06 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.04 -0.01 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.19 -0.04 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.37 -0.06 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.58 -0.06 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.83 -0.07 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.92 -0.17 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.27 -0.17 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.67 -0.17 41 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.09 -0.17 41 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 4.60 -0.15 41 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 4.13 -0.10 42 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.67 -0.11 41 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.27 -0.10 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.90 -0.09 41 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.57 -0.09 42 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 2.28 -0.08 42 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 2.02 -0.08 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 1.79 -0.09 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.28 -0.10 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.90 -0.08 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.63 - 42 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 16.61 -0.01 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.69 -0.01 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.78 -0.01 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.89 -0.02 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.02 -0.04 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.18 -0.02 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.35 -0.03 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.55 -0.02 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.77 -0.03 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.03 -0.03 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.31 -0.04 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.63 -0.04 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.85 -0.17 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.27 -0.16 42 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.72 -0.15 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 5.18 -0.19 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 4.71 -0.10 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 4.27 -0.09 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.88 -0.07 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.52 -0.06 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 3.13 -0.12 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.83 -0.06 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.55 -0.07 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 2.30 -0.07 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 1.80 -0.05 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.36 -0.09 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 1.02 -0.07 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.75 -0.06 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 -0.05 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 -0.04 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.73 -0.13 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.96 -0.13 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.21 -0.14 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.48 -0.15 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.78 -0.15 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.11 -0.15 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.46 -0.16 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.85 -0.16 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.26 -0.16 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.70 -0.16 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.17 -0.16 43 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.72 -0.12 43 0 4 0
30DEC26 43.00 C 6.26 6.26 6.26 6.17 -0.17 42 15 30 +15
30DEC26 44.00 C 5.80 5.80 5.80 5.73 -0.17 42 15 45 +15
30DEC26 45.00 C 5.40 5.40 5.40 5.33 -0.15 42 15 42 +15
30DEC26 46.00 C 5.02 5.02 5.02 4.97 -0.14 43 15 51 +15
30DEC26 47.00 C 4.66 4.66 4.66 4.62 -0.07 42 15 37 +15
30DEC26 48.00 C 0.00 0.00 0.00 4.25 -0.16 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.95 -0.11 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 3.67 -0.15 42 0 0 0
30DEC26 52.50 C 3.10 3.10 3.10 3.06 -0.10 43 8 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.65 -0.11 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.16 -0.10 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.78 -0.09 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.46 -0.08 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.18 -0.08 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.98 -0.06 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.78 -0.06 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.65 -0.05 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.84 -0.15 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.13 -0.16 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.45 -0.17 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.79 -0.19 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.17 -0.18 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.55 -0.19 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.96 -0.19 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.40 -0.20 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.86 -0.20 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.35 -0.21 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.87 -0.20 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.41 -0.16 43 0 6 0
30MAR27 44.00 C 6.91 6.91 6.91 6.90 -0.22 42 15 15 +15
30MAR27 45.00 C 6.50 6.50 6.50 6.49 -0.22 42 15 15 +15
30MAR27 46.00 C 6.11 6.11 6.11 6.13 -0.20 43 15 23 +15
30MAR27 47.00 C 5.75 5.75 5.75 5.76 -0.20 42 15 30 +15
30MAR27 48.00 C 5.42 5.42 5.42 5.43 -0.19 42 13 13 +13
30MAR27 49.00 C 0.00 0.00 0.00 5.10 -0.20 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.80 -0.20 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.13 -0.19 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.69 -0.18 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.19 -0.16 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.71 -0.14 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.34 -0.06 43 0 0 0
TOTAL CALL 345 4,802 +250
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 41 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 0.00 40 0 84 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 156 0
28MAY26 37.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 92 0
28MAY26 38.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 96 0
28MAY26 39.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 96 0
28MAY26 40.00 P 0.52 0.52 0.52 0.46 -0.05 39 1 108 0
28MAY26 41.00 P 0.00 0.00 0.00 0.74 -0.05 39 0 140 0
28MAY26 42.00 P 0.00 0.00 0.00 1.12 -0.04 39 0 54 0
28MAY26 43.00 P 1.56 1.56 1.56 1.58 -0.05 39 16 44 +5
28MAY26 44.00 P 2.15 2.15 2.13 2.13 -0.07 38 30 88 +30
28MAY26 45.00 P 2.80 2.80 2.80 2.80 -0.05 39 15 74 +15
28MAY26 46.00 P 0.00 0.00 0.00 3.53 +0.02 38 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 4.35 +0.05 38 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.22 +0.06 38 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.14 +0.09 38 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 7.09 +0.10 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.53 -0.03 34 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.12 +0.18 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.52 +0.10 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.99 +0.07 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.62 +0.18 84 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.12 +0.16 92 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.61 +0.18 97 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.09 +0.17 100 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.61 +0.19 110 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 52 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 0.01 -0.01 38 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.44 -0.01 38 0 104 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 -0.02 38 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.88 -0.02 38 0 137 0
29JUN26 40.00 P 0.00 0.00 0.00 1.19 -0.01 38 0 112 0
29JUN26 41.00 P 0.00 0.00 0.00 1.56 -0.01 39 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 1.95 -0.04 38 0 86 0
29JUN26 43.00 P 0.00 0.00 0.00 2.42 -0.07 38 0 105 0
29JUN26 44.00 P 2.98 2.98 2.98 3.00 -0.05 38 16 187 +15
29JUN26 45.00 P 0.00 0.00 0.00 3.60 -0.08 38 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 4.27 +0.03 38 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 4.99 +0.04 38 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 5.77 +0.05 38 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.59 +0.07 38 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.44 -0.04 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.65 -0.05 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.12 +0.15 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.57 +0.14 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.06 +0.14 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.62 +0.18 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.12 +0.16 61 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.61 +0.17 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.09 +0.17 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.61 +0.17 73 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 0.56 -0.01 41 0 34 0
30JUL26 36.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 0.97 -0.02 41 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.24 -0.02 41 0 105 0
30JUL26 39.00 P 1.57 1.58 1.57 1.57 -0.02 41 30 85 +30
30JUL26 40.00 P 0.00 0.00 0.00 1.93 -0.02 41 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 2.35 -0.02 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 2.78 -0.03 41 0 104 0
30JUL26 43.00 P 0.00 0.00 0.00 3.27 -0.02 41 0 55 0
30JUL26 44.00 P 3.80 3.80 3.80 3.81 -0.05 40 15 94 +15
30JUL26 45.00 P 0.00 0.00 0.00 4.40 -0.06 40 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 5.05 -0.05 40 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 5.73 +0.03 40 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 6.45 +0.03 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 7.21 -0.06 40 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.00 -0.06 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.03 -0.11 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.25 -0.09 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.57 -0.04 35 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.06 +0.01 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.62 +0.14 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.53 -0.03 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.69 -0.03 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.90 -0.03 42 0 1 0
28AUG26 36.00 P 0.00 0.00 0.00 1.13 -0.03 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.41 -0.03 42 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 1.73 -0.03 42 0 90 0
28AUG26 39.00 P 2.03 2.03 2.03 2.08 -0.03 42 15 120 +15
28AUG26 40.00 P 0.00 0.00 0.00 2.49 -0.03 42 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 2.92 +0.01 42 0 45 0
28AUG26 42.00 P 3.21 3.30 3.21 3.37 -0.04 42 45 60 +45
28AUG26 43.00 P 0.00 0.00 0.00 3.85 -0.07 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 4.39 -0.07 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 4.98 -0.05 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.61 -0.05 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.27 -0.11 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 6.98 -0.07 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 7.75 -0.03 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.51 -0.03 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.51 -0.02 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.53 -0.11 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.75 - 38 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.37 -0.02 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.49 -0.01 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.03 -0.01 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.26 -0.02 42 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 -0.02 43 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.85 -0.02 43 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.21 -0.01 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.59 -0.01 43 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.02 -0.01 43 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.43 -0.05 43 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.94 -0.05 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.40 -0.10 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.99 -0.05 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.51 -0.11 42 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.15 -0.10 42 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.81 -0.10 42 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.47 -0.18 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 8.19 -0.14 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.92 -0.14 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.87 -0.12 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.93 -0.13 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.09 -0.12 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.31 -0.12 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.62 -0.08 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.12 +0.08 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.61 +0.10 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.09 +0.10 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.61 +0.14 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 -0.02 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 -0.02 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.61 -0.02 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 -0.02 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.21 -0.02 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.57 -0.02 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.93 -0.02 44 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.35 -0.02 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.79 -0.02 44 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.23 -0.02 44 0 16 0
30DEC26 41.00 P 4.69 4.69 4.68 4.75 -0.01 44 30 50 +30
30DEC26 42.00 P 5.18 5.18 5.17 5.24 -0.02 44 30 50 +30
30DEC26 43.00 P 5.70 5.70 5.70 5.80 +0.02 44 15 60 +15
30DEC26 44.00 P 6.24 6.24 6.24 6.33 0.00 44 15 60 +15
30DEC26 45.00 P 6.82 6.82 6.82 6.91 0.00 44 15 23 +15
30DEC26 46.00 P 0.00 0.00 0.00 7.50 -0.04 44 0 17 0
30DEC26 47.00 P 8.08 8.08 8.08 8.14 -0.03 44 15 19 +15
30DEC26 48.00 P 0.00 0.00 0.00 8.76 -0.07 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.45 -0.07 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.16 -0.07 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.02 -0.06 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.98 -0.06 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.02 -0.05 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.13 -0.04 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.30 -0.03 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.52 -0.01 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.80 -0.01 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.09 -0.04 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.61 +0.06 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.96 -0.05 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.26 -0.05 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.59 -0.06 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.96 -0.06 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.33 -0.06 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.74 -0.06 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.19 -0.06 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.64 -0.07 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.13 -0.06 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.61 -0.07 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.12 -0.06 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.65 -0.06 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.21 -0.05 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.79 -0.05 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.40 -0.05 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.03 -0.05 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.61 -0.13 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.28 -0.08 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.98 -0.11 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.79 -0.07 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.69 -0.06 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.66 -0.06 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.70 -0.05 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.79 -0.04 42 0 0 0
TOTAL PUT 303 4,975 +290
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$ 65.60
08MAY26 42.00 C 0.00 0.00 0.00 23.60 -0.53 0 0 0 0
08MAY26 43.00 C 0.00 0.00 0.00 22.60 -0.54 0 0 0 0
08MAY26 44.00 C 0.00 0.00 0.00 21.60 -0.54 0 0 0 0
08MAY26 45.00 C 0.00 0.00 0.00 20.60 -0.54 0 0 0 0
08MAY26 46.00 C 0.00 0.00 0.00 19.60 -0.54 0 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 18.60 -0.54 0 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 17.60 -0.54 0 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 16.60 -0.54 0 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 15.60 -0.54 0 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 13.10 -0.54 0 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 10.60 -0.54 0 0 0 0
08MAY26 57.50 C 8.03 8.03 8.03 8.10 -0.54 0 1 0 -2
08MAY26 60.00 C 5.15 5.81 5.15 5.60 -0.54 0 26 0 -193
08MAY26 62.50 C 2.60 3.25 2.60 3.10 -0.57 0 74 0 -152
08MAY26 65.00 C 0.39 0.90 0.33 0.60 -0.53 0 515 31 -700
08MAY26 67.50 C 0.01 0.01 0.01 0.00 -0.11 0 20 932 -20
08MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
08MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 43.00 C 0.00 0.00 0.00 22.62 -0.52 0 0 0 0
15MAY26 44.00 C 0.00 0.00 0.00 21.62 -0.52 0 0 0 0
15MAY26 45.00 C 0.00 0.00 0.00 20.62 -0.52 0 0 0 0
15MAY26 46.00 C 0.00 0.00 0.00 19.62 -0.52 0 0 0 0
15MAY26 47.00 C 0.00 0.00 0.00 18.62 -0.52 0 0 0 0
15MAY26 48.00 C 0.00 0.00 0.00 17.62 -0.52 0 0 0 0
15MAY26 49.00 C 0.00 0.00 0.00 16.62 -0.52 0 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 15.62 -0.52 0 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 13.13 -0.51 57 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 10.63 -0.51 45 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 8.13 -0.51 32 0 0 0
15MAY26 60.00 C 5.73 5.73 5.73 5.65 -0.49 31 11 30 0
15MAY26 62.50 C 2.90 3.31 2.86 3.23 -0.54 26 146 24 -76
15MAY26 65.00 C 1.06 1.51 1.00 1.29 -0.38 26 448 486 +156
15MAY26 67.50 C 0.27 0.38 0.27 0.41 -0.17 29 272 319 +150
15MAY26 70.00 C 0.09 0.11 0.08 0.13 -0.05 34 83 204 +57
15MAY26 72.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 38 0
15MAY26 75.00 C 0.00 0.00 0.00 0.02 0.00 43 4 4 +4
15MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 35.64 -0.45 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 34.83 -0.24 167 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 33.65 -0.36 102 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 32.73 -0.32 136 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 31.70 -0.38 123 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 30.77 -0.32 133 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 29.87 -0.23 141 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 28.72 -0.31 112 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 27.80 -0.23 121 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 26.76 -0.27 110 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 25.73 -0.36 100 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 24.70 -0.34 88 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 23.84 -0.29 105 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.80 -0.34 96 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 21.80 -0.42 91 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.90 -0.24 96 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 19.78 -0.36 80 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 18.67 -0.47 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.68 -0.48 52 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 16.84 -0.30 73 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 16.15 +0.01 86 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 13.33 -0.31 57 0 152 0
28MAY26 55.00 C 10.30 10.30 10.30 11.04 -0.13 57 10 610 0
28MAY26 57.50 C 0.00 0.00 0.00 8.29 -0.37 34 0 1,395 0
28MAY26 60.00 C 5.60 5.60 5.60 5.76 -0.53 23 4 5,538 0
28MAY26 62.50 C 3.28 3.79 3.28 3.67 -0.51 26 332 3,986 +148
28MAY26 65.00 C 1.90 2.05 1.65 2.01 -0.33 26 605 7,094 +311
28MAY26 67.50 C 0.88 0.97 0.72 0.91 -0.23 26 796 13,607 -36
28MAY26 70.00 C 0.38 0.41 0.30 0.39 -0.12 27 148 4,477 +26
28MAY26 72.50 C 0.19 0.19 0.19 0.16 -0.04 29 1 11,911 +1
28MAY26 75.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 2,276 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 0.00 32 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 265 0
29JUN26 30.00 C 0.00 0.00 0.00 35.65 -0.44 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.83 -0.27 130 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 34.13 +0.08 146 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.73 -0.37 107 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.11 -0.01 134 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.09 0.00 128 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 29.87 -0.24 109 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.93 -0.18 108 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.80 -0.30 94 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.76 -0.38 86 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 26.10 +0.01 104 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 24.93 -0.18 91 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.84 -0.29 82 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 22.80 -0.34 75 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 22.11 -0.11 88 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.90 -0.24 74 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 19.78 -0.36 62 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 18.90 -0.24 67 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 17.79 -0.37 57 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 16.84 -0.30 57 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 16.15 +0.01 66 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 13.49 -0.15 52 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 11.04 -0.13 45 0 8,967 0
29JUN26 57.50 C 8.37 8.37 8.37 8.31 -0.70 29 6 3,662 0
29JUN26 60.00 C 0.00 0.00 0.00 5.88 -0.67 24 0 13,173 0
29JUN26 62.50 C 3.80 4.06 3.80 3.94 -0.47 26 256 14,555 -14
29JUN26 65.00 C 2.29 2.57 2.20 2.49 -0.32 27 214 21,413 -157
29JUN26 67.50 C 1.38 1.55 1.31 1.52 -0.17 28 526 4,392 +56
29JUN26 70.00 C 0.86 0.95 0.85 0.91 -0.07 29 1,058 15,461 +894
29JUN26 72.50 C 0.50 0.59 0.50 0.54 -0.03 30 99 4,066 +23
29JUN26 75.00 C 0.34 0.34 0.34 0.32 0.00 31 45 9,351 +40
29JUN26 77.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 8,351 0
29JUN26 80.00 C 0.17 0.17 0.17 0.12 +0.02 32 1 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 5,212 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30JUL26 30.00 C 0.00 0.00 0.00 35.65 -0.44 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 35.36 +0.26 136 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 34.38 +0.32 131 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 33.23 +0.13 121 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 32.11 -0.01 113 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 31.37 +0.28 117 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 29.87 -0.24 93 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 28.93 -0.18 92 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 27.85 -0.25 84 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 26.76 -0.38 74 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 26.10 +0.01 88 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 24.93 -0.18 78 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 23.84 -0.29 70 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.80 -0.34 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.11 -0.11 74 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.90 -0.24 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.99 -0.15 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.90 -0.24 57 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.79 -0.37 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.84 -0.30 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.16 +0.02 56 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 13.61 -0.03 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.04 -0.13 39 0 182 0
30JUL26 57.50 C 0.00 0.00 0.00 8.44 -0.57 29 0 802 0
30JUL26 60.00 C 6.37 6.37 6.37 6.27 -0.32 28 10 3,224 +10
30JUL26 62.50 C 4.25 4.25 4.16 4.48 -0.40 28 74 1,739 0
30JUL26 65.00 C 0.00 0.00 0.00 3.14 -0.29 28 0 5,106 0
30JUL26 67.50 C 2.02 2.22 1.98 2.20 -0.14 29 178 2,306 +89
30JUL26 70.00 C 1.41 1.54 1.41 1.54 -0.10 29 119 1,677 +119
30JUL26 72.50 C 0.99 1.00 0.99 1.09 -0.06 30 2 1,521 +1
30JUL26 75.00 C 0.74 0.81 0.74 0.77 -0.04 31 76 974 +76
30JUL26 77.50 C 0.00 0.00 0.00 0.55 -0.02 32 0 716 0
30JUL26 80.00 C 0.00 0.00 0.00 0.39 -0.01 32 0 307 0
30JUL26 82.50 C 0.00 0.00 0.00 0.28 0.00 33 0 17 0
30JUL26 85.00 C 0.00 0.00 0.00 0.21 0.00 34 0 113 0
30JUL26 87.50 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.11 0.00 35 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 0.00 37 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 35.79 -0.30 100 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 35.36 +0.26 119 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 34.38 +0.32 116 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 33.23 +0.13 107 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 32.30 +0.18 105 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 31.37 +0.28 103 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 30.23 +0.12 96 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 29.28 +0.17 93 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 28.27 +0.17 89 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 26.76 -0.38 67 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 26.10 -0.18 78 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 25.31 +0.20 80 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 24.32 +0.19 77 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 22.80 -0.34 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 22.11 -0.12 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 20.90 -0.24 57 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 20.27 +0.13 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 19.24 +0.10 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.21 +0.05 56 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.84 -0.30 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.16 +0.02 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.61 -0.03 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.06 -0.11 35 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.44 -0.58 26 0 0 0
28AUG26 60.00 C 6.55 6.55 6.54 6.61 -0.42 28 60 150 +60
28AUG26 62.50 C 0.00 0.00 0.00 5.10 -0.38 29 0 90 0
28AUG26 65.00 C 0.00 0.00 0.00 3.84 -0.28 29 0 63 0
28AUG26 67.50 C 0.00 0.00 0.00 2.90 -0.10 30 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 2.19 -0.07 30 0 53 0
28AUG26 72.50 C 1.60 1.60 1.60 1.66 -0.04 31 1 32 0
28AUG26 75.00 C 0.00 0.00 0.00 1.27 -0.01 32 0 21 0
28AUG26 77.50 C 0.00 0.00 0.00 0.99 +0.02 32 0 70 0
28AUG26 80.00 C 0.00 0.00 0.00 0.78 +0.05 33 0 22 0
28AUG26 82.50 C 0.00 0.00 0.00 0.63 +0.08 34 0 4 0
28AUG26 85.00 C 0.00 0.00 0.00 0.51 +0.08 35 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 0.42 +0.09 36 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.35 +0.10 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.29 +0.09 38 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.24 +0.08 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.79 -0.30 90 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 35.36 +0.26 107 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 34.38 +0.32 103 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 33.23 +0.13 96 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 32.30 +0.18 94 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 31.37 +0.28 92 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 30.23 +0.12 85 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 29.28 +0.17 83 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 28.27 +0.17 80 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.76 -0.38 61 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 26.10 -0.18 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.31 +0.20 71 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.32 +0.19 68 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 22.80 -0.34 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.11 -0.12 59 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 20.90 -0.24 51 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 20.27 +0.13 56 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 19.24 +0.10 53 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 18.21 +0.05 50 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 17.19 +0.05 47 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 16.16 +0.02 44 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 13.61 -0.03 38 0 1,377 0
29SEP26 55.00 C 11.12 11.12 10.90 11.06 -0.60 31 4 2,340 0
29SEP26 57.50 C 0.00 0.00 0.00 9.24 -0.14 33 0 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 7.14 -0.64 29 0 5,907 0
29SEP26 62.50 C 0.00 0.00 0.00 5.64 -0.31 29 0 4,944 0
29SEP26 65.00 C 0.00 0.00 0.00 4.49 -0.20 30 0 7,206 0
29SEP26 67.50 C 0.00 0.00 0.00 3.55 -0.12 30 0 7,374 0
29SEP26 70.00 C 2.60 2.80 2.59 2.85 -0.10 31 620 5,732 +448
29SEP26 72.50 C 1.94 2.13 1.94 2.29 -0.07 31 297 5,177 -135
29SEP26 75.00 C 1.53 1.70 1.53 1.84 -0.07 32 171 4,486 0
29SEP26 77.50 C 1.31 1.39 1.31 1.50 -0.06 33 90 2,219 +90
29SEP26 80.00 C 1.05 1.05 1.05 1.22 -0.04 34 1 3,090 +1
29SEP26 82.50 C 0.00 0.00 0.00 0.99 -0.05 34 0 824 0
29SEP26 85.00 C 0.00 0.00 0.00 0.82 -0.04 35 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.67 -0.04 36 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.57 -0.03 36 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.48 -0.02 37 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.41 -0.02 38 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.35 -0.02 39 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 391 0
29SEP26 102.50 C 0.25 0.25 0.25 0.27 -0.02 40 2 875 0
30DEC26 30.00 C 0.00 0.00 0.00 35.79 -0.30 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 35.36 +0.17 84 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 34.38 +0.32 81 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 33.23 +0.03 75 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 32.30 +0.18 74 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 31.37 +0.28 72 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 30.23 +0.12 67 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 29.28 +0.17 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.27 +0.17 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.76 -0.38 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.10 -0.18 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.31 +0.20 56 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 24.32 +0.09 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.80 -0.34 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.11 -0.12 46 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 20.90 -0.24 40 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 20.27 +0.13 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.24 +0.10 41 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 18.21 +0.05 39 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 17.19 +0.05 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.16 +0.02 34 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 13.95 +0.12 32 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 11.50 -0.28 28 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 9.73 -0.63 28 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 8.65 +0.05 30 0 970 0
30DEC26 62.50 C 0.00 0.00 0.00 6.99 -0.28 29 0 6,686 0
30DEC26 65.00 C 5.54 5.54 5.47 5.87 -0.23 29 282 7,014 +141
30DEC26 67.50 C 0.00 0.00 0.00 4.90 -0.18 29 0 3,203 0
30DEC26 70.00 C 4.00 4.01 4.00 4.12 -0.22 30 16 4,031 0
30DEC26 72.50 C 0.00 0.00 0.00 3.49 -0.24 30 0 2,785 0
30DEC26 75.00 C 0.00 0.00 0.00 2.94 -0.24 31 0 4,523 0
30DEC26 77.50 C 0.00 0.00 0.00 2.48 -0.28 31 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 2.11 -0.27 32 0 1,065 0
30DEC26 82.50 C 0.00 0.00 0.00 1.77 -0.31 32 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.52 -0.28 32 0 438 0
30DEC26 87.50 C 1.24 1.24 1.24 1.29 -0.32 33 2 518 -2
30DEC26 90.00 C 0.00 0.00 0.00 1.11 -0.30 33 0 270 0
30DEC26 92.50 C 0.00 0.00 0.00 0.97 -0.29 34 0 492 0
30DEC26 95.00 C 0.00 0.00 0.00 0.84 -0.29 34 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.73 -0.28 35 0 526 0
30DEC26 100.00 C 0.52 0.52 0.52 0.66 -0.26 36 2 264 0
30DEC26 102.50 C 0.00 0.00 0.00 0.58 -0.26 36 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 35.79 -0.30 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 35.36 +0.17 71 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 34.38 +0.32 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 33.23 +0.03 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.30 +0.18 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 31.37 +0.28 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.23 +0.12 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.28 +0.17 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.27 +0.17 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.88 -0.26 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.10 -0.18 46 0 0 0
30MAR27 41.00 C 24.13 24.13 24.13 25.31 +0.20 46 1 1 0
30MAR27 42.00 C 0.00 0.00 0.00 24.32 +0.09 44 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 22.82 -0.32 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.11 -0.12 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.90 -0.24 34 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 20.27 +0.13 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.24 +0.10 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.21 +0.01 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.19 -0.13 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 16.42 -0.03 30 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 14.25 -0.24 28 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 12.67 -0.05 29 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 10.59 -0.49 27 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 9.25 -0.62 28 0 9,649 0
30MAR27 62.50 C 0.00 0.00 0.00 8.15 -0.31 28 0 118 0
30MAR27 65.00 C 0.00 0.00 0.00 7.04 -0.25 29 0 1,963 0
30MAR27 67.50 C 0.00 0.00 0.00 6.10 -0.24 29 0 99 0
30MAR27 70.00 C 5.20 5.20 5.20 5.32 -0.17 30 4 873 +4
30MAR27 72.50 C 0.00 0.00 0.00 4.61 -0.17 30 0 4,033 0
30MAR27 75.00 C 0.00 0.00 0.00 4.01 -0.19 30 0 1,495 0
30MAR27 77.50 C 0.00 0.00 0.00 3.49 -0.18 31 0 3,090 0
30MAR27 80.00 C 0.00 0.00 0.00 3.03 -0.21 31 0 1,157 0
30MAR27 82.50 C 0.00 0.00 0.00 2.64 -0.20 31 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 2.31 -0.23 32 0 211 0
30MAR27 87.50 C 0.00 0.00 0.00 2.01 -0.22 32 0 400 0
30MAR27 90.00 C 1.52 1.52 1.52 1.77 -0.23 32 2 512 +2
30MAR27 92.50 C 0.00 0.00 0.00 1.54 -0.25 33 0 41 0
30MAR27 95.00 C 0.00 0.00 0.00 1.37 -0.22 33 0 182 0
30MAR27 97.50 C 0.00 0.00 0.00 1.24 -0.25 33 0 265 0
TOTAL CALL 7,715 374,258 +1,420
08MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 1 0
08MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 284 0
08MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 4,872 0
08MAY26 62.50 P 0.01 0.01 0.01 0.00 -0.08 0 5 4,905 0
08MAY26 65.00 P 0.14 0.30 0.03 0.00 -0.09 0 128 683 -52
08MAY26 67.50 P 2.31 2.34 1.75 1.90 +0.30 0 139 0 -113
08MAY26 70.00 P 4.25 4.25 4.25 4.40 +0.39 0 60 0 -14
08MAY26 72.50 P 0.00 0.00 0.00 6.90 +0.40 0 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 9.40 +0.40 0 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 11.90 +0.40 0 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 14.40 +0.40 0 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 16.90 +0.40 0 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 19.40 +0.40 0 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 21.90 +0.40 0 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 24.40 +0.40 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 26.90 +0.40 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 29.40 +0.40 0 0 0 0
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
15MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.05 40 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.05 31 0 603 0
15MAY26 62.50 P 0.19 0.19 0.09 0.13 +0.01 28 333 7,106 +171
15MAY26 65.00 P 0.84 0.95 0.59 0.67 +0.10 26 519 521 +127
15MAY26 67.50 P 0.00 0.00 0.00 2.24 +0.26 28 8 30 0
15MAY26 70.00 P 4.82 4.82 4.82 4.49 +0.46 33 30 30 +20
15MAY26 72.50 P 0.00 0.00 0.00 6.93 +0.39 39 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 9.40 +0.40 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 12.10 +0.60 79 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 14.60 +0.60 91 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 17.10 +0.55 102 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 19.40 +0.35 0 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 22.10 +0.55 121 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 24.57 +0.52 127 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 27.05 +0.52 133 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 29.59 +0.54 147 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 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 58 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 -0.01 48 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 2,994 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 6,664 0
28MAY26 57.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 5,093 0
28MAY26 60.00 P 0.17 0.17 0.14 0.25 +0.05 31 240 8,699 +16
28MAY26 62.50 P 0.52 0.58 0.40 0.58 +0.08 28 1,254 9,846 +766
28MAY26 65.00 P 1.42 1.52 1.19 1.25 +0.11 25 524 3,833 +288
28MAY26 67.50 P 3.05 3.05 2.49 2.72 +0.26 26 103 2,649 +96
28MAY26 70.00 P 5.15 5.15 4.42 4.58 +0.23 24 269 821 +30
28MAY26 72.50 P 6.95 6.95 6.95 7.00 +0.46 29 5 516 0
28MAY26 75.00 P 0.00 0.00 0.00 9.50 +0.48 36 0 511 0
28MAY26 77.50 P 0.00 0.00 0.00 12.10 +0.60 48 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 14.60 +0.60 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.10 +0.55 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.55 +0.50 65 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.10 +0.55 74 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.62 +0.57 81 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.15 +0.62 88 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.59 +0.54 90 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 31.90 +0.40 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 34.41 +0.37 78 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.90 +0.40 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 0.00 0.00 0.00 0.01 0.00 56 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 435 0
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 39 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4,909 0
29JUN26 46.00 P 0.04 0.04 0.04 0.01 -0.02 33 2 24,219 -2
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 2,224 0
29JUN26 50.00 P 0.09 0.09 0.08 0.05 -0.04 31 32 28,503 +18
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.05 30 0 8,635 0
29JUN26 55.00 P 0.30 0.30 0.26 0.29 -0.07 29 100 14,383 +3
29JUN26 57.50 P 0.59 0.59 0.52 0.61 -0.06 29 29 10,142 -3
29JUN26 60.00 P 1.11 1.22 1.04 1.15 0.00 28 66 13,766 -8
29JUN26 62.50 P 2.11 2.11 1.88 1.98 +0.08 27 120 11,865 -4
29JUN26 65.00 P 3.51 3.51 3.17 3.24 +0.27 27 107 14,879 +102
29JUN26 67.50 P 5.31 5.31 4.79 4.95 +0.38 27 227 2,925 +120
29JUN26 70.00 P 6.77 6.81 6.77 7.00 +0.42 29 11 4,290 +11
29JUN26 72.50 P 8.95 8.95 8.95 9.17 +0.59 29 30 1,342 +30
29JUN26 75.00 P 0.00 0.00 0.00 11.42 +0.39 28 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 13.72 +0.25 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 16.23 +0.37 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 18.41 +0.09 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 20.99 +0.17 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 23.75 +0.47 37 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 25.98 +0.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.45 +0.16 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 30.54 -0.11 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 33.70 +0.56 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.60 -0.16 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 38.05 -0.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
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 52 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 38 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 0.00 33 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 +0.04 32 0 2,003 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 +0.06 32 0 922 0
30JUL26 49.00 P 0.00 0.00 0.00 0.14 +0.07 32 0 1,026 0
30JUL26 50.00 P 0.17 0.17 0.16 0.18 +0.09 31 21 1,021 +13
30JUL26 52.50 P 0.00 0.00 0.00 0.36 +0.15 31 0 2,741 0
30JUL26 55.00 P 0.59 0.59 0.59 0.64 +0.17 30 10 4,699 +10
30JUL26 57.50 P 1.08 1.08 0.96 1.10 +0.19 29 6 5,826 +4
30JUL26 60.00 P 1.80 1.80 1.57 1.75 +0.21 28 38 5,628 -29
30JUL26 62.50 P 2.80 2.80 2.72 2.67 +0.20 27 123 485 0
30JUL26 65.00 P 4.05 4.11 3.79 3.87 +0.17 27 91 2,302 +62
30JUL26 67.50 P 5.73 5.73 5.73 5.50 +0.28 27 24 4,466 0
30JUL26 70.00 P 7.76 7.76 7.29 7.37 +0.37 27 327 1,287 +327
30JUL26 72.50 P 0.00 0.00 0.00 9.89 +0.63 33 0 60 0
30JUL26 75.00 P 11.62 11.65 11.62 11.82 +0.50 31 90 60 +30
30JUL26 77.50 P 13.94 13.94 13.94 13.72 +0.13 0 120 90 +90
30JUL26 80.00 P 0.00 0.00 0.00 16.91 +0.97 40 0 0 0
30JUL26 82.50 P 18.70 18.70 18.70 18.54 +0.16 0 30 60 +30
30JUL26 85.00 P 0.00 0.00 0.00 20.99 +0.17 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.75 +0.45 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.98 +0.21 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 28.69 +0.40 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 31.10 +0.35 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 41 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 0.07 0.07 0.07 0.01 -0.01 30 5 5 +5
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 203 0
28AUG26 48.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.17 -0.07 28 0 1 0
28AUG26 50.00 P 0.31 0.31 0.31 0.24 -0.07 29 1 60 0
28AUG26 52.50 P 0.61 0.61 0.54 0.48 -0.06 29 176 305 +175
28AUG26 55.00 P 0.88 0.88 0.88 0.88 -0.03 29 1 816 0
28AUG26 57.50 P 0.00 0.00 0.00 1.43 -0.02 28 0 297 0
28AUG26 60.00 P 0.00 0.00 0.00 2.19 +0.02 28 0 209 0
28AUG26 62.50 P 3.12 3.15 3.12 3.20 +0.07 28 2 142 +2
28AUG26 65.00 P 4.41 4.48 4.41 4.48 +0.16 28 11 295 0
28AUG26 67.50 P 0.00 0.00 0.00 6.07 +0.34 28 0 133 0
28AUG26 70.00 P 0.00 0.00 0.00 7.86 +0.36 28 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 10.42 +0.75 34 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.55 +0.88 35 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.80 +0.99 36 0 0 0
28AUG26 80.00 P 16.45 16.45 16.45 17.09 +1.10 38 19 49 +19
28AUG26 82.50 P 18.81 18.81 18.81 19.43 +0.51 39 30 103 +30
28AUG26 85.00 P 21.23 21.23 21.23 21.88 +1.04 41 15 15 +15
28AUG26 87.50 P 0.00 0.00 0.00 24.26 +0.96 43 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.34 +0.55 36 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 28.69 +0.39 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 31.14 +0.39 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 1,091 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 2,086 0
29SEP26 44.00 P 0.22 0.22 0.22 0.08 -0.04 29 7 884 +2
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 5,178 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 -0.05 30 0 1,265 0
29SEP26 47.00 P 0.37 0.37 0.37 0.21 -0.06 30 6 1,238 +2
29SEP26 48.00 P 0.00 0.00 0.00 0.28 -0.06 30 0 1,941 0
29SEP26 49.00 P 0.52 0.52 0.52 0.37 -0.06 30 2 2,414 0
29SEP26 50.00 P 0.62 0.62 0.62 0.48 -0.06 30 1 25,058 -1
29SEP26 52.50 P 1.00 1.00 0.95 0.83 -0.06 30 4 7,540 0
29SEP26 55.00 P 1.56 1.56 1.56 1.37 0.00 30 170 14,513 -154
29SEP26 57.50 P 2.27 2.27 2.10 2.10 +0.07 31 4 8,703 +4
29SEP26 60.00 P 0.00 0.00 0.00 3.03 +0.15 31 0 11,586 0
29SEP26 62.50 P 4.28 4.28 4.28 4.16 +0.17 31 1 12,534 0
29SEP26 65.00 P 0.00 0.00 0.00 5.55 +0.20 31 0 13,546 0
29SEP26 67.50 P 0.00 0.00 0.00 7.13 +0.35 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 8.95 +0.36 33 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 10.64 +0.54 32 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 12.98 +0.47 35 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 14.99 +0.24 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 17.21 +0.39 35 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 19.49 +0.22 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.88 +0.31 38 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 24.26 +0.31 39 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.55 +0.22 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 28.95 +0.19 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.37 +0.19 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.79 +0.20 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.26 +0.25 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.67 +0.20 0 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 31 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 0.00 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 0.00 30 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 115 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 727 0
30DEC26 45.00 P 0.60 0.60 0.60 0.36 -0.02 29 2 529 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.45 -0.03 29 0 223 0
30DEC26 47.00 P 0.82 0.82 0.82 0.56 -0.02 29 2 445 +2
30DEC26 48.00 P 0.00 0.00 0.00 0.68 -0.03 29 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 0.83 -0.03 29 0 1,506 0
30DEC26 50.00 P 1.25 1.25 1.25 0.98 -0.03 29 10 7,293 0
30DEC26 52.50 P 0.00 0.00 0.00 1.50 -0.01 30 0 7,831 0
30DEC26 55.00 P 0.00 0.00 0.00 2.17 0.00 30 0 4,916 0
30DEC26 57.50 P 3.31 3.31 3.31 3.02 +0.03 30 2 3,975 +2
30DEC26 60.00 P 4.15 4.15 4.15 4.06 +0.08 30 10 2,412 0
30DEC26 62.50 P 5.52 5.52 5.26 5.27 +0.17 30 500 6,913 +500
30DEC26 65.00 P 6.67 6.67 6.67 6.65 +0.21 31 12 6,610 -12
30DEC26 67.50 P 0.00 0.00 0.00 8.18 +0.29 31 0 2,650 0
30DEC26 70.00 P 0.00 0.00 0.00 9.93 +0.27 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 11.83 +0.29 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 13.66 +0.15 32 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 15.15 -0.43 30 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 17.97 +0.30 34 0 24 0
30DEC26 82.50 P 20.11 20.11 20.11 19.89 +0.03 33 15 15 +15
30DEC26 85.00 P 0.00 0.00 0.00 22.36 +0.27 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 24.57 +0.19 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 26.85 +0.17 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 29.26 +0.23 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.63 +0.25 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 34.03 +0.25 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.46 +0.24 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.88 +0.23 37 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 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.23 -0.05 27 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.30 -0.05 27 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 108 0
30MAR27 45.00 P 0.00 0.00 0.00 0.49 -0.06 27 0 227 0
30MAR27 46.00 P 0.00 0.00 0.00 0.60 -0.06 27 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 0.74 -0.07 27 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 0.90 -0.06 27 0 121 0
30MAR27 49.00 P 0.00 0.00 0.00 1.07 -0.06 28 0 2,160 0
30MAR27 50.00 P 0.00 0.00 0.00 1.29 -0.06 28 0 830 0
30MAR27 52.50 P 0.00 0.00 0.00 1.91 -0.04 28 0 790 0
30MAR27 55.00 P 3.20 3.20 3.10 2.70 0.00 29 10 1,368 +4
30MAR27 57.50 P 0.00 0.00 0.00 3.65 +0.05 29 0 1,796 0
30MAR27 60.00 P 0.00 0.00 0.00 4.76 +0.08 30 0 10,246 0
30MAR27 62.50 P 0.00 0.00 0.00 6.07 +0.14 30 0 1,252 0
30MAR27 65.00 P 0.00 0.00 0.00 7.52 +0.22 31 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 9.03 +0.27 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 10.76 +0.36 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 12.55 +0.29 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.32 +0.18 32 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 16.54 +0.44 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.32 +0.15 32 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 20.59 +0.31 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.78 +0.32 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 24.89 +0.21 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 27.15 +0.21 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.51 +0.27 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 31.85 +0.28 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.12 +0.21 34 0 0 0
TOTAL PUT 6,239 476,277 +2,751
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$ 10.59
28MAY26 6.00 C 0.00 0.00 0.00 4.69 -0.11 163 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.44 -0.10 153 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.17 -0.11 136 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.90 -0.12 118 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.67 -0.10 118 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.41 -0.10 106 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.17 -0.11 102 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.92 -0.11 94 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.63 -0.15 71 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.41 -0.12 75 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.17 -0.10 71 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.85 -0.16 0 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.61 -0.15 35 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.39 -0.09 42 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.17 -0.03 42 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 0.91 -0.08 33 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 0.71 -0.12 33 0 2,012 0
28MAY26 10.50 C 0.42 0.42 0.35 0.39 -0.08 34 189 1,965 +41
28MAY26 11.00 C 0.22 0.22 0.18 0.18 -0.06 33 28 8,254 +22
28MAY26 11.50 C 0.09 0.10 0.08 0.07 -0.03 33 20 4,112 -13
28MAY26 12.00 C 0.05 0.05 0.04 0.03 -0.01 35 19 1,817 +17
28MAY26 12.50 C 0.02 0.03 0.02 0.01 -0.01 36 64 1,720 -4
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,618 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.21 -0.13 112 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.17 -0.06 151 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.03 -0.11 126 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.91 -0.11 102 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.83 -0.11 120 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.74 -0.08 123 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.64 -0.11 120 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.39 -0.09 113 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.12 -0.12 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.89 -0.13 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.69 -0.11 110 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.44 -0.10 103 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.17 -0.11 91 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.90 -0.12 78 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.67 -0.10 79 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.41 -0.10 71 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.17 -0.11 68 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.92 -0.11 62 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.63 -0.15 45 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.41 -0.12 50 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.17 -0.10 47 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.88 -0.13 32 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.64 -0.13 31 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.41 -0.12 31 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 -0.13 33 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.01 -0.10 32 0 3,416 0
29JUN26 10.00 C 0.78 0.81 0.78 0.83 -0.10 32 60 6,276 0
29JUN26 10.50 C 0.51 0.53 0.51 0.52 -0.09 32 82 5,777 +60
29JUN26 11.00 C 0.32 0.32 0.31 0.31 -0.06 32 35 6,122 +30
29JUN26 11.50 C 0.20 0.21 0.20 0.17 -0.04 32 225 3,305 +10
29JUN26 12.00 C 0.11 0.11 0.11 0.09 -0.02 32 106 1,544 +1
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 753 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2,193 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 697 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 686 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.44 -0.07 67 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.19 -0.09 62 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.94 -0.09 57 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.65 -0.13 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.44 -0.09 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.19 -0.09 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.95 -0.06 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.71 -0.06 38 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.49 -0.10 36 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.28 -0.06 35 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.05 -0.09 31 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 0.89 -0.09 32 0 74 0
30JUL26 10.50 C 0.59 0.60 0.57 0.61 -0.08 32 120 1,387 +120
30JUL26 11.00 C 0.40 0.44 0.40 0.41 -0.06 32 68 1,319 +68
30JUL26 11.50 C 0.27 0.28 0.27 0.26 -0.04 32 32 634 0
30JUL26 12.00 C 0.20 0.20 0.20 0.16 -0.03 32 8 2,031 -8
30JUL26 12.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 195 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 1,142 0
30JUL26 13.50 C 0.08 0.08 0.08 0.04 0.00 33 1 1,590 0
30JUL26 14.00 C 0.06 0.06 0.06 0.02 -0.01 32 366 864 +366
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 190 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
28AUG26 7.25 C 0.00 0.00 0.00 3.44 - 60 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 3.19 - 56 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 2.94 -0.09 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.65 -0.13 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.44 -0.09 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.19 -0.09 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.96 -0.05 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.71 -0.07 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.49 -0.11 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.29 -0.13 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.11 -0.12 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.97 -0.07 32 0 30 0
28AUG26 10.50 C 0.68 0.68 0.66 0.70 -0.08 32 90 125 +90
28AUG26 11.00 C 0.49 0.49 0.49 0.50 -0.06 32 30 30 +30
28AUG26 11.50 C 0.38 0.38 0.38 0.35 -0.04 32 5 8 +5
28AUG26 12.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 10 0
28AUG26 12.50 C 0.20 0.20 0.20 0.16 -0.02 32 5 35 0
28AUG26 13.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 600 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.06 -0.08 99 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.95 -0.09 94 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.86 -0.08 95 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.76 -0.06 92 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.66 -0.09 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.41 -0.07 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.16 -0.08 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.91 -0.11 75 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.69 -0.11 75 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.44 -0.10 71 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.17 -0.11 63 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.91 -0.11 58 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.67 -0.10 55 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.44 -0.07 54 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.19 -0.09 50 0 2,028 0
29SEP26 7.75 C 2.79 2.79 2.79 2.94 -0.09 46 3 457 -3
29SEP26 8.00 C 0.00 0.00 0.00 2.70 -0.08 44 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.44 -0.09 39 0 1,079 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 -0.07 37 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.96 -0.07 34 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.71 -0.10 30 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.57 -0.07 34 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 -0.06 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.24 -0.05 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 -0.09 32 0 2,696 0
29SEP26 10.50 C 0.73 0.74 0.73 0.82 -0.08 32 33 4,794 +33
29SEP26 11.00 C 0.00 0.00 0.00 0.63 -0.06 33 0 1,851 0
29SEP26 11.50 C 0.44 0.44 0.44 0.47 -0.06 33 15 2,935 +15
29SEP26 12.00 C 0.32 0.32 0.32 0.35 -0.05 33 6 592 -6
29SEP26 12.50 C 0.24 0.24 0.24 0.26 -0.04 33 6 185 +6
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 283 0
29SEP26 14.00 C 0.12 0.12 0.12 0.10 -0.02 34 35 425 +30
29SEP26 14.50 C 0.10 0.10 0.10 0.07 -0.02 34 5 215 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.66 -0.09 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.41 -0.07 68 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.16 -0.08 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.91 -0.11 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.69 -0.11 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.44 -0.10 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.17 -0.11 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.91 -0.11 46 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.67 -0.10 44 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.44 -0.07 43 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.19 -0.09 39 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.94 -0.09 36 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.70 -0.08 34 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.45 -0.08 31 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.23 -0.07 30 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.07 -0.08 32 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.89 -0.08 32 0 555 0
30DEC26 9.25 C 0.00 0.00 0.00 1.73 -0.07 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.57 -0.03 32 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 -0.02 32 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.26 -0.06 31 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.03 -0.05 31 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.83 -0.05 31 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 -0.05 31 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.04 31 0 623 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 -0.03 31 0 201 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 0.00 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.17 -0.11 42 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.92 -0.10 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.67 -0.10 37 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.44 -0.07 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.19 -0.09 33 0 12 0
30MAR27 7.75 C 0.00 0.00 0.00 2.94 -0.09 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.71 -0.07 29 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.48 -0.08 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.30 -0.08 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 -0.08 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.03 -0.08 30 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 1.88 -0.01 31 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 -0.02 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 -0.07 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 -0.06 29 0 1,151 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 -0.05 30 0 1,387 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 -0.05 30 0 1,286 0
30MAR27 11.50 C 0.00 0.00 0.00 0.82 -0.05 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 -0.04 30 0 690 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 -0.03 30 0 2,033 0
30MAR27 13.00 C 0.43 0.43 0.43 0.45 -0.03 30 86 193 +28
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.03 30 0 276 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 0.00 31 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 45 0
TOTAL CALL 1,742 193,657 +938
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 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 77 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 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 53 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 42 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,902 0
28MAY26 9.25 P 0.02 0.02 0.02 0.02 0.00 36 2 1,175 +2
28MAY26 9.50 P 0.04 0.04 0.04 0.03 0.00 33 246 2,884 +146
28MAY26 9.75 P 0.06 0.08 0.06 0.06 0.00 33 59 2,605 0
28MAY26 10.00 P 0.10 0.12 0.09 0.11 +0.01 33 401 2,316 -270
28MAY26 10.50 P 0.24 0.33 0.24 0.28 +0.03 33 491 3,167 +49
28MAY26 11.00 P 0.58 0.60 0.57 0.58 +0.06 34 3 1,425 -2
28MAY26 11.50 P 0.00 0.00 0.00 0.99 +0.12 37 0 5,683 0
28MAY26 12.00 P 0.00 0.00 0.00 1.46 +0.13 43 0 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.96 +0.15 53 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.93 +0.12 60 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.46 +0.15 78 0 39 -64
28MAY26 14.50 P 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.43 +0.12 81 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.93 +0.12 87 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.41 +0.10 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.91 +0.10 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.41 +0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.91 +0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.44 +0.13 119 0 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 61 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 0.00 0.00 0.00 0.01 0.00 41 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.02 0.00 34 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 33 0 6,527 0
29JUN26 8.75 P 0.06 0.06 0.06 0.05 0.00 33 110 1,803 0
29JUN26 9.00 P 0.08 0.08 0.08 0.08 +0.01 33 30 3,651 +30
29JUN26 9.25 P 0.12 0.12 0.11 0.12 +0.01 32 405 1,822 +345
29JUN26 9.50 P 0.19 0.19 0.19 0.17 +0.01 32 3 2,411 +3
29JUN26 9.75 P 0.23 0.24 0.23 0.24 +0.02 31 280 2,848 +50
29JUN26 10.00 P 0.33 0.33 0.33 0.33 +0.02 31 7 1,967 +2
29JUN26 10.50 P 0.60 0.60 0.57 0.58 +0.05 31 71 1,833 -10
29JUN26 11.00 P 0.92 0.92 0.92 0.91 +0.08 32 30 2,983 0
29JUN26 11.50 P 0.00 0.00 0.00 1.30 +0.09 32 0 2,194 0
29JUN26 12.00 P 0.00 0.00 0.00 1.74 +0.11 34 0 850 0
29JUN26 12.50 P 0.00 0.00 0.00 2.23 +0.07 39 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.66 +0.11 29 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.12 +0.10 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.64 +0.14 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.11 +0.11 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.63 +0.12 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.13 +0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.60 +0.09 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.10 +0.11 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.62 +0.13 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 0.00 0.00 0.00 0.02 0.00 33 0 30 0
30JUL26 8.00 P 0.04 0.04 0.04 0.03 0.00 33 10 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 0.00 32 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.10 0.00 32 0 167 0
30JUL26 9.00 P 0.13 0.13 0.13 0.15 +0.02 32 30 635 0
30JUL26 9.25 P 0.18 0.18 0.18 0.20 +0.02 32 30 241 +30
30JUL26 9.50 P 0.26 0.26 0.25 0.26 +0.02 31 60 181 +60
30JUL26 9.75 P 0.00 0.00 0.00 0.35 +0.03 31 0 77 0
30JUL26 10.00 P 0.44 0.44 0.44 0.44 +0.02 31 1 693 +1
30JUL26 10.50 P 0.68 0.68 0.68 0.70 +0.05 31 14 480 +12
30JUL26 11.00 P 1.01 1.01 1.01 1.01 +0.06 31 2 574 -2
30JUL26 11.50 P 0.00 0.00 0.00 1.41 +0.08 33 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.79 +0.12 32 0 199 0
30JUL26 12.50 P 0.00 0.00 0.00 2.23 +0.07 32 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.66 +0.07 24 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.13 +0.08 0 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.63 +0.02 0 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.12 +0.09 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.64 +0.06 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.11 +0.04 0 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.13 +0.07 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.60 +0.09 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.10 +0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.62 +0.07 0 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 7.50 P 0.03 0.03 0.03 0.02 - 32 150 150 -
28AUG26 7.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 382 0
28AUG26 8.00 P 0.06 0.06 0.06 0.05 0.00 32 5 5 +5
28AUG26 8.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28AUG26 8.50 P 0.11 0.11 0.11 0.11 +0.01 32 150 170 +150
28AUG26 8.75 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
28AUG26 9.00 P 0.20 0.20 0.20 0.20 +0.02 31 30 92 +30
28AUG26 9.25 P 0.00 0.00 0.00 0.26 +0.02 31 0 30 0
28AUG26 9.50 P 0.33 0.33 0.33 0.34 +0.02 31 50 50 +50
28AUG26 9.75 P 0.44 0.44 0.44 0.42 +0.02 31 300 380 +300
28AUG26 10.00 P 0.54 0.54 0.54 0.53 +0.04 31 4 91 +4
28AUG26 10.50 P 0.00 0.00 0.00 0.78 +0.04 31 0 45 0
28AUG26 11.00 P 0.00 0.00 0.00 1.09 +0.06 31 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.48 +0.11 33 0 100 0
28AUG26 12.00 P 0.00 0.00 0.00 1.84 +0.08 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.26 +0.03 30 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.70 +0.07 29 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.17 +0.07 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.64 +0.06 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.11 +0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.13 +0.07 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.60 +0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.10 +0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.62 +0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 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 53 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 34 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 208 0
29SEP26 7.00 P 0.04 0.04 0.04 0.03 0.00 35 150 2,914 +150
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 35 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 35 0 5,354 0
29SEP26 7.75 P 0.10 0.10 0.10 0.08 0.00 34 1 578 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 0.00 34 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 0.00 34 0 7,464 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 0.00 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 0.00 34 0 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 0.00 34 0 683 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.01 34 0 2,063 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 +0.02 34 0 2,088 0
29SEP26 10.50 P 0.99 0.99 0.99 0.96 +0.02 35 10 2,523 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 +0.03 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.62 +0.04 35 0 502 0
29SEP26 12.00 P 0.00 0.00 0.00 2.01 +0.05 36 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 +0.06 37 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.87 +0.07 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.34 +0.08 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.82 +0.09 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.31 +0.09 45 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.81 +0.10 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.31 +0.10 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.82 +0.10 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.32 +0.09 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.83 +0.09 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.32 +0.07 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.81 +0.05 65 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 38 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 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 32 0 534 0
30DEC26 7.00 P 0.09 0.09 0.09 0.06 0.00 32 1 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 0.00 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 0.00 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.02 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 +0.01 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 +0.02 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 +0.03 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.03 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.03 32 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.04 33 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 +0.04 33 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 1.43 +0.06 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 +0.06 34 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 +0.07 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.54 +0.07 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.96 +0.08 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.41 +0.09 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.87 +0.09 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 +0.10 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.83 +0.09 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.33 +0.10 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.83 +0.10 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.33 +0.10 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.83 +0.09 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.32 +0.07 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.81 +0.05 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 0.00 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 87 0
30MAR27 7.75 P 0.22 0.22 0.22 0.20 +0.01 31 25 57 +25
30MAR27 8.00 P 0.27 0.27 0.27 0.25 +0.01 31 2 78 +2
30MAR27 8.25 P 0.00 0.00 0.00 0.31 +0.02 31 0 137 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 +0.02 31 0 70 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 +0.02 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.03 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.03 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 +0.04 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 +0.03 31 0 85 0
30MAR27 10.00 P 1.00 1.00 1.00 0.97 +0.04 31 1 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 +0.05 32 0 1,796 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 +0.06 32 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.87 +0.06 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.23 +0.06 32 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 +0.07 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.03 +0.07 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 +0.08 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.92 +0.09 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.38 +0.09 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.86 +0.09 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.35 +0.10 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.84 +0.10 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.34 +0.10 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.85 +0.10 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.32 +0.06 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.81 +0.04 47 0 0 0
TOTAL PUT 3,164 186,482 +1,098
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 61.30
28MAY26 30.00 C 0.00 0.00 0.00 31.40 -0.89 135 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 30.34 -0.96 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 29.40 -0.90 123 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 28.41 -0.89 120 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 27.41 -0.89 115 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 26.35 -0.95 64 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.41 -0.89 104 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 24.42 -0.89 101 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.36 -0.95 72 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.42 -0.89 91 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.43 -0.88 88 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.44 -0.87 85 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 19.39 -0.93 70 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.41 -0.91 70 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.42 -0.84 68 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.44 -0.86 67 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.47 -0.92 66 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.53 -0.85 67 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.57 -0.82 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.62 -0.80 64 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.57 -0.92 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.32 -0.90 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.26 -0.86 56 0 0 0
28MAY26 57.50 C 5.40 5.40 5.40 5.55 -0.71 58 5 13 -5
28MAY26 60.00 C 3.97 3.97 3.69 4.00 -0.63 57 99 1,032 -18
28MAY26 62.50 C 2.80 2.80 2.60 2.80 -0.47 57 153 857 -39
28MAY26 65.00 C 1.75 1.90 1.75 1.90 -0.45 57 30 1,058 -10
28MAY26 67.50 C 1.20 1.28 1.17 1.22 -0.35 57 99 1,187 -19
28MAY26 70.00 C 0.80 0.87 0.78 0.76 -0.27 57 89 1,160 +67
28MAY26 72.50 C 0.53 0.58 0.53 0.46 -0.19 57 68 1,253 +22
28MAY26 75.00 C 0.37 0.37 0.37 0.27 -0.13 57 10 1,274 0
28MAY26 77.50 C 0.23 0.23 0.23 0.15 -0.08 57 46 644 0
28MAY26 80.00 C 0.20 0.24 0.20 0.09 -0.05 57 95 931 -50
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.03 57 0 1,390 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 579 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 238 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 31.51 -0.85 91 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.52 -0.85 88 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.53 -0.77 85 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.55 -0.87 83 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.56 -0.82 80 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.58 -0.72 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.60 -0.74 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.62 -0.79 74 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.65 -0.73 72 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.67 -0.77 70 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.71 -0.67 69 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.74 -0.86 66 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 19.78 -0.76 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.83 -0.75 63 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 17.89 -0.69 62 0 0 0
29JUN26 45.00 C 16.55 16.55 16.55 16.97 -0.86 61 15 30 +15
29JUN26 46.00 C 15.64 15.64 15.64 16.05 -0.81 60 15 30 +15
29JUN26 47.00 C 14.75 14.75 14.75 15.16 -0.78 59 15 15 +15
29JUN26 48.00 C 13.88 13.88 13.88 14.28 -0.79 59 15 25 +15
29JUN26 49.00 C 13.02 13.02 13.02 13.42 -0.81 58 15 15 +15
29JUN26 50.00 C 12.20 12.20 12.20 12.58 -0.75 57 15 295 +15
29JUN26 52.50 C 10.23 10.23 10.23 10.58 -0.55 56 15 60 0
29JUN26 55.00 C 0.00 0.00 0.00 8.76 -0.55 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 7.13 -0.69 54 0 20 0
29JUN26 60.00 C 5.60 5.72 5.33 5.73 -0.63 54 103 643 +30
29JUN26 62.50 C 4.26 4.51 4.26 4.55 -0.54 54 28 771 +15
29JUN26 65.00 C 3.35 3.35 3.34 3.63 -0.45 54 26 652 -26
29JUN26 67.50 C 2.66 2.77 2.66 2.81 -0.47 54 165 3,993 +26
29JUN26 70.00 C 2.15 2.15 2.08 2.15 -0.43 54 166 709 0
29JUN26 72.50 C 1.67 1.72 1.67 1.63 -0.35 54 228 903 -100
29JUN26 75.00 C 1.39 1.39 1.26 1.22 -0.29 54 123 6,780 -89
29JUN26 77.50 C 0.99 1.02 0.99 0.90 -0.24 54 19 795 0
29JUN26 80.00 C 0.85 0.85 0.84 0.66 -0.20 53 30 8,017 0
29JUN26 82.50 C 0.00 0.00 0.00 0.48 -0.16 53 0 931 0
29JUN26 85.00 C 0.00 0.00 0.00 0.35 -0.12 53 0 1,171 0
29JUN26 87.50 C 0.00 0.00 0.00 0.25 -0.10 53 0 491 0
29JUN26 90.00 C 0.00 0.00 0.00 0.18 -0.07 53 0 2,404 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 -0.05 54 0 490 0
29JUN26 95.00 C 0.28 0.28 0.28 0.09 -0.04 53 5 358 +5
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.03 54 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 31.56 -0.88 70 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 30.59 -0.78 70 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 29.60 -0.84 67 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 28.61 -0.81 65 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 27.64 -0.74 64 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.67 -0.80 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 25.74 -0.77 64 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 24.78 -0.78 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 23.85 -0.70 63 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 22.85 -0.75 59 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.91 -0.71 59 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 21.00 -0.71 59 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 20.08 -0.67 58 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.07 -0.85 54 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.31 -0.75 57 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.44 -0.79 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.60 -0.79 57 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.63 -0.92 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.82 -0.90 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.00 -0.96 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.17 -0.97 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.42 -0.92 53 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.81 -0.80 53 0 1 0
30JUL26 57.50 C 8.24 8.24 8.24 8.43 -0.75 54 1 165 0
30JUL26 60.00 C 7.00 7.00 6.79 7.12 -0.69 54 46 90 +45
30JUL26 62.50 C 5.76 5.76 5.63 5.98 -0.64 54 115 115 +100
30JUL26 65.00 C 5.00 5.00 4.70 5.00 -0.60 54 88 161 +24
30JUL26 67.50 C 4.19 4.19 4.00 4.18 -0.54 54 210 345 +181
30JUL26 70.00 C 3.35 3.35 3.35 3.44 -0.54 54 4 54 +4
30JUL26 72.50 C 0.00 0.00 0.00 2.81 -0.51 54 0 30 0
30JUL26 75.00 C 2.44 2.44 2.44 2.29 -0.45 54 15 391 +15
30JUL26 77.50 C 2.04 2.04 2.04 1.85 -0.40 54 15 132 +15
30JUL26 80.00 C 0.00 0.00 0.00 1.49 -0.35 54 0 78 0
30JUL26 82.50 C 0.00 0.00 0.00 1.20 -0.30 54 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 0.96 -0.26 54 0 83 0
30JUL26 87.50 C 0.00 0.00 0.00 0.76 -0.23 54 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.59 -0.19 53 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.47 -0.16 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.38 -0.14 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 31.56 -1.02 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 30.59 -1.02 53 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 29.60 -1.03 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 28.79 -0.90 63 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 27.70 -1.05 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.75 -1.09 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.82 -0.93 55 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.89 -0.89 55 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.97 -0.96 55 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 23.07 -0.95 56 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 22.17 -0.93 55 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 21.29 -0.85 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 20.42 -0.95 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 19.57 -0.96 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.74 -0.99 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.93 -0.89 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.13 -0.97 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.34 -0.98 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.58 -0.97 55 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.87 -0.95 55 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.15 -0.91 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.45 -0.81 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.90 -0.76 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.69 -0.74 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.43 -0.70 56 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.31 -0.59 56 0 115 0
28AUG26 65.00 C 0.00 0.00 0.00 6.34 -0.62 56 0 0 0
28AUG26 67.50 C 5.17 5.17 5.17 5.49 -0.58 56 1 1 +1
28AUG26 70.00 C 0.00 0.00 0.00 4.72 -0.57 56 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.04 -0.54 56 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.44 -0.50 56 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.92 -0.46 56 0 109 0
28AUG26 80.00 C 0.00 0.00 0.00 2.48 -0.41 56 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.10 -0.37 56 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.77 -0.34 56 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 1.50 -0.30 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.26 -0.27 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.03 -0.23 55 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.87 -0.20 55 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 32.07 -0.58 72 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 31.12 -0.51 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.18 -0.59 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.24 -0.60 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.31 -0.60 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.38 -0.55 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.47 -0.64 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.57 -0.70 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.68 -0.59 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.80 -0.57 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.93 -0.64 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.08 -0.58 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.24 -0.63 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.42 -0.66 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.62 -0.61 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.83 -0.66 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.06 -0.61 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.31 -0.57 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.57 -0.61 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.86 -0.60 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.16 -0.62 57 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 13.55 -0.53 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.99 -0.58 56 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 10.62 -0.56 55 0 36 0
29SEP26 60.00 C 9.09 9.09 9.09 9.41 -0.73 55 15 217 +15
29SEP26 62.50 C 8.03 8.03 8.03 8.36 -0.57 56 52 396 +52
29SEP26 65.00 C 7.38 7.38 7.10 7.35 -0.59 56 57 432 +52
29SEP26 67.50 C 6.24 6.24 6.24 6.47 -0.52 56 104 1,037 +104
29SEP26 70.00 C 5.51 5.75 5.51 5.75 -0.39 56 58 3,525 +52
29SEP26 72.50 C 0.00 0.00 0.00 5.05 -0.33 56 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 4.41 -0.30 56 0 4,059 0
29SEP26 77.50 C 3.90 3.90 3.90 3.85 -0.27 56 1 1,403 +1
29SEP26 80.00 C 0.00 0.00 0.00 3.36 -0.23 56 0 4,846 0
29SEP26 82.50 C 0.00 0.00 0.00 2.92 -0.21 56 0 1,075 0
29SEP26 85.00 C 0.00 0.00 0.00 2.54 -0.19 56 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.21 -0.16 56 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 1.92 -0.14 56 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.66 -0.13 56 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.44 -0.11 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.25 -0.06 56 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.08 -0.05 56 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 0.94 -0.07 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.81 -0.07 55 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 -0.06 55 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 -0.03 55 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.53 -0.02 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 -0.03 55 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.39 -0.04 55 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.34 -0.03 55 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.29 -0.03 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.26 -0.02 56 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.22 -0.02 55 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.19 -0.02 55 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 32.80 -0.85 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 31.91 -0.70 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.02 -0.71 66 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.15 -0.71 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.29 -0.90 65 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.44 -0.88 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.60 -0.67 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.78 -0.61 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.97 -0.61 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.17 -0.55 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.39 -0.63 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.62 -0.57 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.86 -0.57 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.13 -0.50 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.40 -0.60 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.69 -0.61 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.00 -0.61 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.33 -0.58 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.67 -0.58 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.03 -0.60 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.41 -0.59 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 15.96 -0.55 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.53 -0.55 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.27 -0.55 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.11 -0.74 57 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 11.12 -0.65 57 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 10.17 -0.54 57 0 704 0
30DEC26 67.50 C 0.00 0.00 0.00 9.31 -0.55 57 0 2,700 0
30DEC26 70.00 C 8.50 8.50 8.50 8.50 -0.50 57 7 2,182 +7
30DEC26 72.50 C 0.00 0.00 0.00 7.74 -0.47 57 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.10 -0.38 57 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.48 -0.34 57 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 5.90 -0.31 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 5.37 -0.29 57 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 4.89 -0.26 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.45 -0.24 57 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 4.05 -0.22 57 0 90 0
30DEC26 92.50 C 0.00 0.00 0.00 3.68 -0.21 57 0 112 0
30DEC26 95.00 C 0.00 0.00 0.00 3.35 -0.19 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.05 -0.18 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.78 -0.16 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.53 -0.15 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.31 -0.13 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.10 -0.12 57 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 33.21 -1.18 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 32.38 -1.17 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 31.55 -1.19 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 30.74 -1.20 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 29.94 -1.17 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.15 -0.94 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.37 -1.16 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.60 -0.94 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.90 -0.91 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.16 -0.89 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.43 -0.92 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.71 -0.93 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.01 -0.91 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.33 -0.92 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.67 -0.87 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.02 -0.89 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.38 -0.86 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.77 -0.85 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.17 -0.83 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.57 -0.83 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.00 -0.82 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.63 -0.80 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.36 -0.78 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.16 -0.75 56 0 3 0
30MAR27 60.00 C 14.00 14.00 14.00 14.30 -0.63 57 20 20 +20
30MAR27 62.50 C 0.00 0.00 0.00 13.30 -0.66 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.30 -0.66 57 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.48 -0.65 57 0 0 0
30MAR27 70.00 C 10.63 10.63 10.50 10.62 -0.65 57 76 345 +76
30MAR27 72.50 C 0.00 0.00 0.00 9.89 -0.58 57 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 9.22 -0.51 57 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.60 -0.44 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.02 -0.38 57 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.49 -0.32 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 6.96 -0.30 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 6.47 -0.28 57 0 8 0
30MAR27 90.00 C 0.00 0.00 0.00 6.01 -0.27 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.59 -0.25 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.20 -0.24 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 4.84 -0.22 57 0 1 0
30MAR27 100.00 C 4.80 4.80 4.80 4.51 -0.20 57 10 25 +10
30MAR27 102.50 C 0.00 0.00 0.00 4.19 -0.20 57 0 0 0
TOTAL CALL 2,587 91,953 +673
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 0.00 102 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 89 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 80 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 65 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 0.00 57 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 0.00 57 0 551 0
28MAY26 48.00 P 0.00 0.00 0.00 0.09 0.00 56 0 358 0
28MAY26 49.00 P 0.29 0.29 0.29 0.14 +0.02 57 15 443 0
28MAY26 50.00 P 0.37 0.37 0.30 0.20 +0.02 57 16 1,261 -14
28MAY26 52.50 P 0.66 0.66 0.66 0.45 +0.05 57 34 2,785 -10
28MAY26 55.00 P 1.14 1.14 1.10 0.91 +0.10 57 7 1,874 +7
28MAY26 57.50 P 1.75 1.75 1.75 1.59 +0.14 56 8 1,705 +8
28MAY26 60.00 P 2.72 2.82 2.72 2.56 +0.19 56 9 1,361 +4
28MAY26 62.50 P 0.00 0.00 0.00 3.82 +0.27 55 0 5,321 0
28MAY26 65.00 P 0.00 0.00 0.00 5.43 +0.38 56 2 1,485 -2
28MAY26 67.50 P 0.00 0.00 0.00 7.31 +0.61 56 0 503 0
28MAY26 70.00 P 0.00 0.00 0.00 9.35 +0.68 56 0 771 0
28MAY26 72.50 P 0.00 0.00 0.00 11.57 +0.58 56 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 13.97 +0.59 60 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 16.40 +0.79 64 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 18.80 +0.77 64 0 184 0
28MAY26 82.50 P 0.00 0.00 0.00 21.25 +0.82 64 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 23.70 +0.82 0 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 26.23 +0.81 72 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.70 +0.92 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.20 +0.84 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.70 +0.92 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.20 +0.81 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.70 +0.91 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.20 +0.91 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.29 +0.02 54 0 20 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 +0.02 54 0 226 0
29JUN26 47.00 P 0.00 0.00 0.00 0.48 +0.03 54 0 0 0
29JUN26 48.00 P 0.76 0.76 0.76 0.59 +0.03 54 30 396 +15
29JUN26 49.00 P 0.00 0.00 0.00 0.75 +0.05 54 0 599 0
29JUN26 50.00 P 1.08 1.08 1.07 0.90 +0.04 54 21 1,541 -9
29JUN26 52.50 P 1.56 1.56 1.56 1.46 +0.10 54 15 685 -15
29JUN26 55.00 P 2.28 2.28 2.28 2.14 +0.10 53 15 1,019 -15
29JUN26 57.50 P 3.19 3.19 3.18 3.01 +0.11 53 79 1,993 +64
29JUN26 60.00 P 4.28 4.28 4.15 4.10 +0.14 52 16 2,877 +1
29JUN26 62.50 P 5.64 5.64 5.60 5.46 +0.25 53 42 5,971 -27
29JUN26 65.00 P 7.16 7.16 7.16 6.98 +0.32 53 27 6,415 0
29JUN26 67.50 P 0.00 0.00 0.00 8.76 +0.53 53 0 3,009 0
29JUN26 70.00 P 0.00 0.00 0.00 10.65 +0.32 54 0 2,538 0
29JUN26 72.50 P 0.00 0.00 0.00 12.66 +0.37 54 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 14.78 +0.50 55 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 16.98 +0.62 55 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 19.25 +0.63 55 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 21.57 +0.48 56 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 23.93 +0.78 55 0 246 0
29JUN26 87.50 P 26.97 26.97 26.40 26.40 +0.86 58 75 96 +17
29JUN26 90.00 P 29.40 29.40 28.82 28.82 +0.87 58 57 2,894 -42
29JUN26 92.50 P 31.85 31.85 31.24 31.24 +0.87 56 117 207 +82
29JUN26 95.00 P 0.00 0.00 0.00 33.70 +0.92 0 0 108 0
29JUN26 97.50 P 0.00 0.00 0.00 36.20 +0.81 0 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 38.70 +0.91 0 0 29 0
29JUN26 102.50 P 0.00 0.00 0.00 41.20 +0.91 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.70 +0.90 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.20 +0.95 0 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 48.70 +0.88 0 0 0 0
29JUN26 112.50 P 51.37 51.37 51.37 51.20 +0.90 0 15 0 0
29JUN26 115.00 P 0.00 0.00 0.00 53.70 +0.95 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.20 +0.86 0 0 0 0
29JUN26 120.00 P 58.87 58.87 58.87 58.70 +0.77 0 15 0 0
29JUN26 122.50 P 0.00 0.00 0.00 61.20 +0.71 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.70 +0.86 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.20 +0.90 0 0 0 0
29JUN26 130.00 P 68.87 68.87 68.87 68.70 +0.84 0 15 0 0
29JUN26 132.50 P 71.37 71.37 71.37 71.20 +0.91 0 15 0 0
29JUN26 135.00 P 73.87 73.87 73.87 73.70 +0.74 0 15 0 0
29JUN26 137.50 P 76.37 76.37 76.37 76.20 +0.77 0 15 0 0
29JUN26 140.00 P 78.87 78.87 78.87 78.70 +0.90 0 15 0 0
29JUN26 142.50 P 81.37 81.37 81.37 81.20 +0.81 0 15 0 0
29JUN26 145.00 P 0.00 0.00 0.00 83.70 +0.95 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 86.20 +0.77 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.70 +0.83 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 91.20 +0.72 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.70 +0.77 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 96.20 +0.84 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.70 +0.82 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 101.20 +0.70 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.70 +0.74 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 106.20 +0.72 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.70 +0.87 0 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 0.00 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 0.00 54 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.15 0.00 54 0 40 0
30JUL26 39.00 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.31 -0.01 54 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.49 0.00 54 0 2 0
30JUL26 44.00 P 0.00 0.00 0.00 0.61 0.00 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.73 0.00 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.89 +0.01 54 0 105 0
30JUL26 47.00 P 0.00 0.00 0.00 1.05 0.00 54 0 182 0
30JUL26 48.00 P 0.00 0.00 0.00 1.25 +0.02 54 0 268 0
30JUL26 49.00 P 0.00 0.00 0.00 1.47 +0.02 54 0 215 0
30JUL26 50.00 P 0.00 0.00 0.00 1.69 +0.02 54 0 796 0
30JUL26 52.50 P 0.00 0.00 0.00 2.38 +0.03 54 0 258 0
30JUL26 55.00 P 3.34 3.34 3.34 3.19 +0.05 53 5 2,323 0
30JUL26 57.50 P 4.38 4.42 4.35 4.18 +0.08 53 602 897 +427
30JUL26 60.00 P 5.60 5.63 5.45 5.35 +0.14 53 213 292 +11
30JUL26 62.50 P 0.00 0.00 0.00 6.70 +0.20 53 0 130 0
30JUL26 65.00 P 8.44 8.60 8.44 8.22 +0.26 53 171 570 +60
30JUL26 67.50 P 0.00 0.00 0.00 9.96 +0.27 54 0 141 0
30JUL26 70.00 P 0.00 0.00 0.00 11.98 +0.53 56 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 13.95 +1.08 57 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 15.90 +0.63 57 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 18.00 +0.66 57 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 20.22 +0.71 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.44 +0.75 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.72 +0.84 60 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.97 +0.75 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.18 +0.66 58 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 31.65 +0.76 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 34.06 +0.82 61 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 0.00 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.18 -0.01 55 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 0.00 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.30 0.00 56 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.46 0.00 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.56 +0.01 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.68 0.00 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.80 0.00 56 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.96 +0.01 56 0 6 0
28AUG26 44.00 P 0.00 0.00 0.00 1.13 +0.01 56 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 1.30 +0.01 56 0 0 0
28AUG26 46.00 P 1.67 1.67 1.67 1.52 +0.03 56 5 5 +5
28AUG26 47.00 P 0.00 0.00 0.00 1.75 +0.03 56 0 502 0
28AUG26 48.00 P 0.00 0.00 0.00 1.98 +0.03 56 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 2.28 +0.06 56 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 2.54 +0.03 56 0 151 0
28AUG26 52.50 P 0.00 0.00 0.00 3.31 +0.03 55 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 4.23 +0.06 55 0 50 0
28AUG26 57.50 P 0.00 0.00 0.00 5.30 +0.09 55 2 2 +2
28AUG26 60.00 P 6.73 6.73 6.73 6.52 +0.13 55 16 91 +16
28AUG26 62.50 P 0.00 0.00 0.00 7.89 +0.17 55 0 180 0
28AUG26 65.00 P 0.00 0.00 0.00 9.41 +0.23 55 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 11.09 +0.28 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.05 +0.47 57 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 14.93 +0.45 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.88 +0.46 58 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.89 +0.51 58 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.98 +0.55 59 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.13 +0.56 59 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.32 +0.58 59 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.56 +0.63 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.86 +0.70 60 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.16 +0.78 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 34.50 +0.72 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 +0.03 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 +0.03 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 +0.03 55 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 +0.04 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 +0.05 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.52 +0.05 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 +0.08 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.76 +0.09 56 0 0 0
29SEP26 40.00 P 1.14 1.14 1.14 0.88 +0.08 56 3 3 +3
29SEP26 41.00 P 0.00 0.00 0.00 1.04 +0.12 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.22 +0.12 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.39 +0.12 56 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.61 +0.17 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.84 +0.17 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.07 +0.17 56 0 163 0
29SEP26 47.00 P 0.00 0.00 0.00 2.34 +0.21 56 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.61 +0.19 56 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.92 +0.20 56 0 442 0
29SEP26 50.00 P 0.00 0.00 0.00 3.19 +0.18 55 0 683 0
29SEP26 52.50 P 0.00 0.00 0.00 4.05 +0.15 55 0 608 0
29SEP26 55.00 P 5.05 5.05 5.05 5.01 +0.37 55 5 1,350 +5
29SEP26 57.50 P 6.33 6.33 6.33 6.16 +0.46 55 52 1,403 +52
29SEP26 60.00 P 7.61 7.63 7.61 7.41 +0.51 54 110 10,545 +104
29SEP26 62.50 P 0.00 0.00 0.00 8.80 +0.60 55 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 10.32 +0.68 55 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.93 +0.28 55 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 13.69 +0.26 55 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 15.52 +0.22 55 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 17.40 +0.20 55 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 19.41 +0.26 56 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 21.45 +0.28 56 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 23.54 +0.23 56 0 902 0
29SEP26 85.00 P 0.00 0.00 0.00 25.63 +0.30 56 0 1,333 0
29SEP26 87.50 P 0.00 0.00 0.00 27.85 +0.35 56 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 30.07 +0.38 56 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 32.32 +0.37 56 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 34.60 +0.39 56 0 1,500 0
29SEP26 97.50 P 37.19 37.19 37.19 36.90 +0.40 56 6 15 0
29SEP26 100.00 P 39.91 39.91 39.62 39.24 +0.42 56 28 5,264 0
29SEP26 102.50 P 42.27 42.27 41.98 41.59 +0.47 55 38 38 +38
29SEP26 105.00 P 44.68 44.68 44.16 43.96 +0.47 55 55 70 +54
29SEP26 107.50 P 47.09 47.09 46.56 46.36 +0.49 54 43 58 +43
29SEP26 110.00 P 49.29 49.29 48.99 48.78 +0.52 54 29 55 +29
29SEP26 112.50 P 51.88 51.88 51.43 51.22 +0.59 52 30 45 +27
29SEP26 115.00 P 53.89 53.89 53.89 53.74 +0.66 55 15 60 +15
29SEP26 117.50 P 0.00 0.00 0.00 56.22 +0.64 55 0 31 0
29SEP26 120.00 P 0.00 0.00 0.00 58.70 +0.75 0 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 61.20 +0.71 0 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 63.70 +0.72 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.20 +0.63 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.70 +0.66 0 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 +0.05 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.55 +0.06 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.64 +0.05 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.76 +0.07 56 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.90 +0.08 57 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.04 +0.08 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.20 +0.11 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 +0.11 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 +0.11 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.76 +0.12 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.01 +0.16 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.25 +0.16 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.49 +0.15 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.77 +0.19 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.08 +0.21 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.39 +0.21 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.70 +0.21 57 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 4.04 +0.23 57 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.36 +0.25 57 0 13 0
30DEC26 49.00 P 4.90 4.90 4.90 4.71 +0.27 56 5 38 +5
30DEC26 50.00 P 0.00 0.00 0.00 5.08 +0.29 56 0 284 0
30DEC26 52.50 P 0.00 0.00 0.00 6.08 +0.44 56 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 7.17 +0.45 56 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 8.38 +0.52 56 0 104 0
30DEC26 60.00 P 0.00 0.00 0.00 9.64 +0.50 55 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 11.13 +0.65 56 0 494 0
30DEC26 65.00 P 0.00 0.00 0.00 12.66 +0.70 56 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 14.18 +0.22 55 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.88 +0.25 55 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 17.66 +0.15 56 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.50 +0.14 56 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 21.39 +0.16 56 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 23.39 +0.23 56 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 25.39 +0.25 56 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 27.43 +0.26 56 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 29.51 +0.27 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.58 +0.26 56 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.73 +0.29 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.91 +0.30 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.16 +0.33 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.39 +0.39 57 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 42.64 +0.37 56 0 0 0
30DEC26 105.00 P 45.28 45.28 45.28 44.91 +0.35 56 15 15 +15
30DEC26 107.50 P 47.58 47.58 47.58 47.21 +0.39 56 15 17 +15
30MAR27 30.00 P 0.00 0.00 0.00 0.91 +0.07 57 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.06 +0.08 57 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.20 +0.08 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.39 +0.11 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.58 +0.10 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.78 +0.11 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.99 +0.13 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.24 +0.15 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.50 +0.16 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.75 +0.15 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.02 +0.17 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.34 +0.20 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.67 +0.21 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.99 +0.21 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.31 +0.20 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.69 +0.26 57 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 5.06 +0.24 57 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.45 +0.23 57 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.76 +0.15 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.23 +0.41 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.59 +0.36 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.58 +0.35 56 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.78 +0.44 56 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 10.14 +0.61 56 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.42 +0.57 56 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.89 +0.66 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.44 +0.72 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 16.19 +0.36 57 0 118 0
30MAR27 70.00 P 17.68 17.68 17.68 17.81 +0.34 56 18 137 +18
30MAR27 72.50 P 0.00 0.00 0.00 19.68 +0.45 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.38 +0.64 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 23.28 +0.40 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 24.83 +0.12 55 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.85 +0.14 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 29.14 +0.46 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.15 +0.47 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 33.23 +0.50 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.29 +0.50 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.44 +0.54 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.60 +0.56 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.73 +0.54 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.93 +0.56 58 0 0 0
TOTAL PUT 2,186 144,686 +1,008
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$ 11.13
28MAY26 8.00 C 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.15 +0.02 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.90 +0.01 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.67 +0.02 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.44 +0.01 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.22 +0.01 42 0 9 0
28MAY26 10.50 C 0.00 0.00 0.00 0.84 +0.04 44 0 15 0
28MAY26 11.00 C 0.41 0.41 0.41 0.51 0.00 41 6 459 +6
28MAY26 11.50 C 0.24 0.24 0.24 0.28 -0.01 41 5 342 +5
28MAY26 12.00 C 0.11 0.13 0.11 0.14 -0.02 40 31 433 +15
28MAY26 12.50 C 0.06 0.06 0.06 0.07 -0.01 42 29 471 -14
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 44 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29JUN26 4.80 C 6.19 6.19 6.19 6.35 +0.02 82 13 13 +13
29JUN26 4.90 C 0.00 0.00 0.00 6.25 +0.02 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.15 +0.02 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.90 +0.02 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.65 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.40 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.90 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.41 +0.02 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.16 +0.02 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.91 +0.02 45 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.17 +0.01 42 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.89 -0.03 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.42 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.19 -0.01 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.99 -0.02 39 0 0 0
29JUN26 9.50 C 1.81 1.81 1.64 1.82 +0.01 44 7 17 +7
29JUN26 9.75 C 0.00 0.00 0.00 1.62 +0.01 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.43 0.00 43 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.10 +0.03 44 0 175 0
29JUN26 11.00 C 0.72 0.72 0.70 0.82 +0.01 44 7 295 +3
29JUN26 11.50 C 0.00 0.00 0.00 0.60 0.00 44 0 109 0
29JUN26 12.00 C 0.41 0.41 0.41 0.42 0.00 43 5 240 +5
29JUN26 12.50 C 0.00 0.00 0.00 0.30 0.00 44 0 202 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 279 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 0.00 45 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 0.00 45 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 45 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 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
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 88 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 3.22 +0.05 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.00 +0.05 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.73 0.00 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.51 -0.01 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.32 -0.01 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.11 -0.02 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.94 0.00 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.81 0.00 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.60 -0.05 44 0 0 0
30JUL26 10.50 C 1.22 1.22 1.19 1.30 0.00 44 30 60 +30
30JUL26 11.00 C 0.00 0.00 0.00 1.06 +0.01 45 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.85 +0.01 46 0 40 0
30JUL26 12.00 C 0.66 0.66 0.66 0.66 0.00 46 1 17 0
30JUL26 12.50 C 0.00 0.00 0.00 0.51 0.00 46 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.41 +0.01 47 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.31 -0.01 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.24 0.00 47 0 75 0
30JUL26 14.50 C 0.00 0.00 0.00 0.18 0.00 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.29 +0.03 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.08 +0.03 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.88 +0.03 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.68 +0.02 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.49 +0.03 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.30 +0.02 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.09 -0.01 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.93 -0.01 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.78 0.00 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.50 0.00 46 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 1.27 +0.01 47 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.05 +0.01 47 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.88 +0.02 48 0 2 0
28AUG26 12.50 C 0.68 0.68 0.68 0.71 0.00 48 1 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.59 0.00 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.49 0.00 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.32 0.00 49 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.41 +0.06 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.21 +0.06 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.01 +0.05 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.82 +0.05 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.64 +0.05 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.46 +0.05 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.22 -0.02 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.07 -0.02 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.93 -0.01 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.66 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.44 +0.03 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.23 +0.03 48 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.03 0.00 47 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.89 -0.01 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 0.00 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.63 -0.01 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.54 +0.01 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 -0.01 48 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 0.00 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 0.00 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.01 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 0.00 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 0.00 48 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 0.00 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 0.00 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 3.56 -0.07 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.38 -0.07 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 -0.07 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.04 -0.05 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.87 -0.06 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.72 -0.06 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.57 -0.06 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.43 -0.05 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.30 -0.04 46 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.05 -0.03 47 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.82 -0.03 47 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 +0.01 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 +0.04 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.31 +0.01 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.16 +0.01 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 0.00 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 +0.01 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 -0.01 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.72 -0.01 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 -0.02 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 -0.01 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.01 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 0.00 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 50 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.82 -0.04 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.65 -0.01 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.48 -0.01 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.33 -0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.14 -0.08 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.00 -0.08 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.87 -0.07 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.82 +0.01 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.62 -0.06 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.45 +0.02 49 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.23 +0.02 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.01 -0.01 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 0.00 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 -0.01 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.52 -0.01 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 -0.05 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 0.00 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 0.00 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.93 +0.01 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 +0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 +0.01 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 +0.02 50 0 20 0
TOTAL CALL 135 11,204 +70
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 46 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 0.00 44 0 238 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.01 44 0 106 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 240 0
28MAY26 10.50 P 0.00 0.00 0.00 0.18 -0.03 42 0 242 0
28MAY26 11.00 P 0.00 0.00 0.00 0.37 -0.04 42 0 203 0
28MAY26 11.50 P 0.00 0.00 0.00 0.67 -0.03 44 0 173 0
28MAY26 12.00 P 0.00 0.00 0.00 1.04 -0.03 46 0 397 0
28MAY26 12.50 P 0.00 0.00 0.00 1.43 -0.03 42 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.89 -0.02 42 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.40 -0.07 53 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.90 -0.04 61 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 3.40 -0.05 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.90 -0.03 75 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.40 -0.05 81 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 4.90 -0.05 87 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.41 -0.04 97 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.90 -0.05 99 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.40 -0.05 104 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.90 -0.05 109 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.40 -0.05 114 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.90 -0.05 119 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.40 -0.05 124 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 45 0 47 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 65 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.02 44 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.02 44 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 -0.01 45 0 158 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 -0.02 45 0 151 0
29JUN26 11.00 P 0.00 0.00 0.00 0.66 -0.04 44 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 0.94 -0.04 44 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 1.29 -0.03 46 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.63 -0.02 44 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.03 -0.03 44 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.54 +0.05 51 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 3.01 -0.03 54 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.50 -0.02 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.00 -0.02 64 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.50 -0.02 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.98 -0.01 71 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.44 -0.03 69 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.90 -0.05 65 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.40 -0.06 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.90 -0.06 72 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.42 -0.04 80 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.90 -0.06 79 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.43 -0.03 88 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.90 -0.03 85 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.89 -0.04 87 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.89 -0.07 92 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.90 -0.06 101 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.89 -0.07 102 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.90 -0.06 110 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.93 -0.03 123 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.91 -0.05 122 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.90 -0.06 123 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.89 -0.07 123 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.89 -0.07 126 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.92 -0.04 140 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.89 -0.06 133 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.39 -0.02 47 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.67 -0.03 47 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 0.91 -0.03 47 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.19 -0.04 47 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.53 -0.02 49 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.89 -0.02 49 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.28 -0.02 50 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.69 -0.03 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.13 -0.03 52 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 3.59 -0.02 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.06 -0.03 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.55 -0.02 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.04 -0.02 63 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.54 -0.02 67 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.03 -0.03 69 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.64 -0.02 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.86 -0.02 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.10 -0.03 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.37 -0.04 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.68 -0.04 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.04 -0.05 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.40 -0.05 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.81 -0.04 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.25 -0.04 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.70 -0.03 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.16 -0.02 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.62 -0.03 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 0.00 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 0.00 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 0.00 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 0.00 49 0 0 0
29SEP26 9.25 P 0.51 0.51 0.51 0.50 -0.01 49 4 36 +4
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.01 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 -0.01 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 -0.01 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 -0.01 49 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 -0.02 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.53 -0.03 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 -0.05 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.17 -0.04 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.59 -0.01 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 -0.02 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.38 -0.02 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.81 -0.01 53 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.25 -0.01 54 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.70 -0.02 55 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.16 -0.02 57 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.64 -0.02 58 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.12 -0.02 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.61 -0.02 62 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.11 -0.02 65 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.61 -0.02 68 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.09 -0.04 69 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.56 -0.07 69 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.06 -0.04 71 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.98 -0.02 69 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.92 -0.05 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.91 -0.05 69 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.91 -0.05 72 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.90 -0.06 73 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.93 -0.03 81 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.91 -0.05 81 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.90 -0.06 82 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.89 -0.07 82 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.89 -0.07 85 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.92 -0.04 93 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.89 -0.06 90 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.01 49 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 -0.02 49 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 -0.02 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 -0.01 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 -0.01 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 0.00 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 -0.01 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 -0.03 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 -0.04 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.88 -0.04 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.20 -0.03 49 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.52 -0.05 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.87 -0.06 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.31 +0.01 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.69 0.00 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.10 -0.01 52 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.51 -0.03 53 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.94 -0.04 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.38 -0.04 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.83 -0.03 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.29 -0.03 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.76 -0.03 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.23 -0.03 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.71 -0.03 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.20 -0.02 61 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.68 -0.03 62 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.18 -0.03 64 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.18 -0.03 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.18 -0.04 71 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.06 -0.07 68 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.02 -0.05 69 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.94 -0.04 65 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.93 -0.03 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 0.00 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 0.00 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 0.00 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 0.00 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 0.00 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 0.00 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 -0.03 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 -0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 -0.03 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.61 -0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.89 -0.01 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 +0.03 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.48 -0.02 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.79 -0.01 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.13 -0.02 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.58 +0.04 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.95 +0.01 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.34 +0.01 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.74 +0.01 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.15 +0.03 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.57 +0.01 53 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.01 +0.02 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.46 +0.07 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.93 +0.03 55 0 0 0
TOTAL PUT 4 6,037 +4
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$ 14.88
28MAY26 9.75 C 0.00 0.00 0.00 5.17 -0.04 93 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.00 +0.06 116 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.41 -0.04 72 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.92 -0.03 69 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.40 -0.03 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.47 +0.08 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.90 0.00 23 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.43 +0.01 28 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 0.99 +0.01 28 0 191 0
28MAY26 14.50 C 0.60 0.60 0.60 0.64 0.00 29 22 241 0
28MAY26 15.00 C 0.43 0.43 0.40 0.35 -0.01 28 12 480 0
28MAY26 15.50 C 0.18 0.21 0.16 0.17 -0.01 28 41 538 +5
28MAY26 16.00 C 0.10 0.10 0.10 0.08 0.00 29 3 295 +3
28MAY26 16.50 C 0.00 0.00 0.00 0.03 0.00 28 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 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 38 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.19 -0.04 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.00 +0.02 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.46 -0.02 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.94 -0.05 41 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.48 -0.02 44 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.94 -0.05 30 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.53 +0.08 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 +0.07 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.59 +0.01 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 0.00 29 0 244 0
29JUN26 14.50 C 0.93 0.93 0.93 0.86 -0.02 28 11 268 -11
29JUN26 15.00 C 0.60 0.60 0.60 0.61 -0.01 28 1 316 +1
29JUN26 15.50 C 0.40 0.41 0.40 0.42 0.00 29 25 559 0
29JUN26 16.00 C 0.30 0.30 0.30 0.27 -0.01 28 5 585 0
29JUN26 16.50 C 0.17 0.17 0.17 0.17 -0.01 29 1 143 +1
29JUN26 17.00 C 0.09 0.09 0.09 0.11 0.00 29 1 284 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 0.00 30 0 45 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 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 32 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 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.20 -0.05 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.00 +0.01 63 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.46 -0.04 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.95 -0.05 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.48 -0.03 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.98 -0.04 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.53 -0.01 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.08 0.00 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.60 -0.01 28 0 35 0
30JUL26 14.00 C 1.20 1.31 1.20 1.27 -0.01 30 22 22 +22
30JUL26 14.50 C 0.00 0.00 0.00 0.95 -0.01 29 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.69 -0.01 29 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.48 -0.02 29 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 23 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 44 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.20 -0.05 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.00 -0.02 58 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.46 -0.08 46 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.97 -0.05 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.48 -0.05 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.98 -0.05 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.53 -0.03 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.08 -0.03 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.65 -0.01 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.34 -0.01 30 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.04 -0.01 30 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.79 -0.01 29 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.31 -0.02 29 0 1 0
28AUG26 17.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 - 29 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 5.24 -0.02 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.04 0.00 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.54 0.00 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.04 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.48 -0.05 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.00 -0.05 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.53 -0.05 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 -0.06 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 -0.01 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 -0.01 28 0 6 0
29SEP26 14.50 C 1.12 1.12 1.12 1.12 -0.02 29 8 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.89 -0.01 29 0 90 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 0.00 29 0 226 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 -0.01 29 0 411 0
29SEP26 16.50 C 0.44 0.44 0.44 0.41 -0.01 29 20 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 0.00 29 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 0.00 29 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 0.00 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 29 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 0.00 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 5.24 -0.02 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.04 0.00 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.54 0.00 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.04 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.48 -0.05 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.02 -0.03 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 +0.01 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.91 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 0.00 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 0.00 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 0.00 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 0.00 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 0.00 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 0.00 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 5.24 -0.07 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.04 -0.02 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.54 -0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.08 0.00 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.58 -0.04 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.09 -0.11 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.73 -0.09 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.38 -0.09 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.06 -0.10 26 0 0 0
30MAR27 14.00 C 1.89 1.89 1.89 1.80 -0.08 26 1 15 0
30MAR27 14.50 C 1.54 1.54 1.42 1.60 +0.01 27 50 62 +50
30MAR27 15.00 C 1.33 1.33 1.30 1.38 0.00 27 13 30 +13
30MAR27 15.50 C 0.00 0.00 0.00 1.17 -0.02 27 0 6 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 -0.03 27 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 -0.02 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 +0.01 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30MAR27 19.00 C 0.41 0.41 0.41 0.39 +0.01 28 1 1 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
TOTAL CALL 237 7,366 +85
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 52 46 131 +46
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28MAY26 12.50 P 0.02 0.02 0.02 0.01 0.00 37 53 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
28MAY26 13.50 P 0.05 0.06 0.05 0.03 0.00 28 20 356 +20
28MAY26 14.00 P 0.09 0.09 0.09 0.09 -0.01 28 10 212 0
28MAY26 14.50 P 0.26 0.26 0.26 0.22 0.00 28 10 308 +10
28MAY26 15.00 P 0.00 0.00 0.00 0.44 0.00 27 0 344 0
28MAY26 15.50 P 0.00 0.00 0.00 0.75 -0.03 26 0 24 0
28MAY26 16.00 P 0.00 0.00 0.00 1.18 -0.01 28 0 70 0
28MAY26 16.50 P 0.00 0.00 0.00 1.63 -0.01 27 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.13 0.00 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.12 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.12 -0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.12 -0.01 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 48 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 0.00 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 30 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 194 0
29JUN26 13.50 P 0.20 0.20 0.16 0.16 -0.01 29 61 297 +40
29JUN26 14.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 531 0
29JUN26 14.50 P 0.45 0.52 0.45 0.46 -0.02 29 33 520 +16
29JUN26 15.00 P 0.00 0.00 0.00 0.72 0.00 30 0 198 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 +0.02 30 0 416 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 -0.01 29 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.75 -0.01 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.18 -0.01 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 0.00 37 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.22 0.00 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.71 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.17 -0.03 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.70 +0.01 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.24 +0.05 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 0.00 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.19 +0.03 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.20 +0.02 73 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.19 +0.05 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.16 -0.01 77 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.18 +0.04 85 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.16 +0.03 86 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.17 +0.02 92 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 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.37 -0.02 28 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.55 -0.02 28 0 155 0
30JUL26 14.50 P 0.77 0.77 0.77 0.79 -0.02 27 10 122 0
30JUL26 15.00 P 0.00 0.00 0.00 1.08 -0.02 27 0 154 0
30JUL26 15.50 P 0.00 0.00 0.00 1.40 -0.02 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 1.82 -0.05 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.23 -0.02 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.70 +0.10 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.05 -0.01 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.57 +0.07 25 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.05 +0.04 23 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.02 +0.06 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 0.00 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
28AUG26 13.50 P 0.46 0.46 0.46 0.47 -0.02 28 3 7 +3
28AUG26 14.00 P 0.00 0.00 0.00 0.67 -0.02 28 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.90 -0.03 27 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.18 -0.03 27 0 15 0
28AUG26 15.50 P 0.00 0.00 0.00 1.51 -0.02 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.91 -0.03 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.29 -0.04 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.74 +0.07 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.17 +0.08 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.64 +0.11 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.07 +0.06 25 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.58 +0.09 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.06 - 28 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 104 0
29SEP26 13.50 P 0.55 0.55 0.55 0.57 -0.01 28 60 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 -0.01 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.01 -0.01 28 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.29 -0.01 27 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.69 +0.08 30 0 555 0
29SEP26 16.00 P 0.00 0.00 0.00 2.00 0.00 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.35 +0.02 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.79 +0.07 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.19 +0.05 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.65 +0.08 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 +0.11 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.58 +0.09 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.06 +0.10 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.56 +0.12 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.53 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.52 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.51 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.51 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.40 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.41 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.39 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.39 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 0.00 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 0.00 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 0.00 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 0.00 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.01 28 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 -0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.54 -0.01 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.86 -0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.20 -0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.56 -0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.95 -0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.35 -0.01 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 0.00 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.22 -0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.67 -0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.13 -0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.60 -0.01 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.56 -0.01 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.54 -0.01 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.53 -0.01 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.52 -0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.52 0.00 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 0.00 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 0.00 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 0.00 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 +0.01 28 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 0.00 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.58 -0.01 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 0.00 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.94 -0.01 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 0.00 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.42 0.00 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.71 +0.01 27 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 2.00 -0.01 27 0 8 0
30MAR27 16.00 P 2.35 2.35 2.35 2.35 0.00 28 30 31 +30
30MAR27 16.50 P 0.00 0.00 0.00 2.72 +0.06 28 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.10 +0.06 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.51 +0.08 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.92 +0.09 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.33 +0.08 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.80 +0.12 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.24 +0.10 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.69 +0.08 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.56 -0.01 25 0 0 0
TOTAL PUT 336 8,481 +165
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$ 5.57
28MAY26 4.20 C 0.00 0.00 0.00 1.40 +0.12 78 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.29 +0.11 65 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.18 +0.09 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.09 +0.10 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.99 +0.11 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.89 +0.11 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.79 +0.10 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.70 +0.11 42 0 0 0
28MAY26 5.00 C 0.60 0.60 0.60 0.61 +0.12 41 2 11 +2
28MAY26 5.25 C 0.00 0.00 0.00 0.37 +0.07 30 0 75 0
28MAY26 5.50 C 0.18 0.18 0.18 0.21 +0.06 32 4 93 0
28MAY26 5.75 C 0.00 0.00 0.00 0.10 +0.03 32 0 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 173 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.40 +0.10 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.29 +0.09 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 +0.11 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 +0.11 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.00 +0.09 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.93 +0.11 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.82 +0.09 32 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.75 +0.10 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 +0.10 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.46 +0.07 31 0 503 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 +0.07 32 0 160 0
29JUN26 5.75 C 0.17 0.21 0.17 0.21 +0.06 33 23 350 +22
29JUN26 6.00 C 0.14 0.14 0.13 0.13 +0.03 33 29 267 +29
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.02 33 0 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 436 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.42 +0.11 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.32 +0.11 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.23 +0.12 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.13 +0.12 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.04 +0.12 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.94 +0.12 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.85 +0.11 36 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.77 +0.12 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.68 +0.10 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.50 +0.09 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.35 +0.07 32 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.24 +0.06 33 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.16 +0.05 33 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 +0.03 32 0 70 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.42 +0.11 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.33 +0.12 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.23 +0.11 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.14 +0.12 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.04 +0.11 37 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.95 +0.11 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.86 +0.10 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.78 +0.10 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.70 +0.09 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.53 +0.08 33 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.39 +0.07 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.42 +0.11 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.33 +0.11 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 +0.11 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 +0.11 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 +0.10 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 +0.09 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 +0.09 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 +0.08 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 +0.08 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 +0.07 31 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.07 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.06 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.04 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.03 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.02 31 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.42 +0.11 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 +0.11 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 +0.11 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 +0.11 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 +0.10 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.00 +0.09 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 +0.10 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 +0.09 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 +0.08 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.06 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.06 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.04 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 9.00 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 0.01 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.44 +0.10 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 +0.10 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.28 +0.10 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.21 +0.10 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 +0.09 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 +0.09 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.08 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 +0.08 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 +0.08 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 +0.07 29 0 0 0
30MAR27 5.50 C 0.61 0.61 0.61 0.63 +0.06 30 12 12 +11
30MAR27 5.75 C 0.00 0.00 0.00 0.54 +0.06 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 +0.04 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 +0.03 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 +0.04 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 +0.04 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 31 0 5 0
TOTAL CALL 70 5,650 +64
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 26 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 68 0
28MAY26 5.25 P 0.04 0.04 0.04 0.05 -0.03 32 5 109 0
28MAY26 5.50 P 0.14 0.14 0.12 0.13 -0.06 32 39 175 +15
28MAY26 5.75 P 0.00 0.00 0.00 0.27 -0.09 32 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.46 -0.09 31 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.69 -0.11 33 0 8 0
28MAY26 6.50 P 0.00 0.00 0.00 0.93 -0.12 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.18 -0.12 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.43 -0.12 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.68 -0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.93 -0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.18 -0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.43 -0.12 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.68 -0.12 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 34 0 95 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.02 33 0 86 0
29JUN26 5.00 P 0.07 0.07 0.07 0.07 -0.02 33 1 142 +1
29JUN26 5.25 P 0.16 0.16 0.13 0.14 -0.03 34 7 70 -6
29JUN26 5.50 P 0.22 0.22 0.22 0.24 -0.05 33 4 45 +4
29JUN26 5.75 P 0.41 0.41 0.41 0.38 -0.07 34 15 80 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.56 -0.08 35 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 0.76 -0.10 36 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 0.99 -0.10 40 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.22 -0.12 42 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.47 -0.11 47 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.72 -0.11 52 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 1.96 -0.11 54 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.21 -0.11 59 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.46 -0.11 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.70 -0.12 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.95 -0.11 67 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.21 -0.10 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.46 -0.10 79 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.71 -0.10 82 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.95 -0.11 81 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.20 -0.11 84 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 -0.01 33 0 3 0
30JUL26 4.80 P 0.11 0.11 0.11 0.10 -0.01 33 3 3 +3
30JUL26 4.90 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 15 0
30JUL26 5.25 P 0.24 0.24 0.24 0.24 -0.04 32 1 9 0
30JUL26 5.50 P 0.00 0.00 0.00 0.36 -0.05 31 0 15 0
30JUL26 5.75 P 0.51 0.51 0.51 0.51 -0.07 31 15 45 +15
30JUL26 6.00 P 0.00 0.00 0.00 0.69 -0.10 31 0 181 0
30JUL26 6.25 P 0.00 0.00 0.00 0.89 -0.11 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.11 -0.11 31 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.33 -0.11 28 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.57 -0.11 28 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.81 -0.11 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.07 -0.10 35 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.56 -0.10 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 -0.01 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.28 -0.04 31 0 8 0
28AUG26 5.50 P 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.73 -0.09 31 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.93 -0.09 32 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.14 -0.08 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.35 -0.10 30 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.58 -0.10 29 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.82 -0.10 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.07 -0.10 32 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.30 - 0 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 31 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.03 31 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.03 32 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.03 31 0 53 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 267 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.05 31 0 474 0
29SEP26 5.50 P 0.49 0.49 0.49 0.44 -0.05 30 3 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.07 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.77 -0.08 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 -0.09 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 -0.10 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 -0.09 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.61 -0.10 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.85 -0.10 33 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.08 -0.11 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.33 -0.09 35 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.56 -0.11 28 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.05 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.31 -0.10 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.53 -0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.79 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.04 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 -0.05 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.05 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 -0.06 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 -0.07 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 -0.08 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.23 -0.09 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 -0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 -0.10 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 -0.11 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 -0.11 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.34 -0.11 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.58 -0.11 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.82 -0.11 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.06 -0.12 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.31 -0.12 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.56 -0.11 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.80 -0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.30 -0.12 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 -0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.02 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.03 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.03 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.04 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.04 31 0 17 0
30MAR27 5.25 P 0.53 0.53 0.53 0.51 -0.05 31 3 12 +3
30MAR27 5.50 P 0.00 0.00 0.00 0.63 -0.06 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 -0.10 30 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.08 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.32 -0.08 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.51 -0.10 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.73 -0.10 33 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.94 -0.10 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.16 -0.10 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.38 -0.12 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.61 -0.11 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.84 -0.11 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.08 -0.10 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.31 -0.12 29 0 0 0
TOTAL PUT 96 5,051 +50
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$ 168.10
28MAY26 120.00 C 48.00 48.00 48.00 48.57 +5.94 102 2 303 +2
28MAY26 122.50 C 0.00 0.00 0.00 45.66 +5.89 0 0 0 0
28MAY26 125.00 C 45.77 45.77 45.77 44.46 +7.19 113 111 0 -25
28MAY26 127.50 C 0.00 0.00 0.00 40.67 +5.47 57 0 46 0
28MAY26 130.00 C 40.80 40.80 40.80 38.17 +5.88 53 91 142 +91
28MAY26 132.50 C 0.00 0.00 0.00 36.49 +6.65 87 0 126 0
28MAY26 135.00 C 35.75 35.75 35.75 33.53 +6.16 71 111 282 +111
28MAY26 137.50 C 33.30 33.30 33.30 31.68 +6.73 80 111 172 +111
28MAY26 140.00 C 33.30 33.30 30.00 28.83 +6.25 69 76 203 +9
28MAY26 142.50 C 0.00 0.00 0.00 26.38 +6.09 65 0 335 0
28MAY26 145.00 C 26.00 26.00 26.00 23.62 +5.01 55 2 357 -2
28MAY26 147.50 C 27.50 27.50 27.50 21.39 +5.55 55 4 395 0
28MAY26 150.00 C 16.80 25.60 16.80 19.24 +5.09 55 131 716 -82
28MAY26 152.50 C 0.00 0.00 0.00 16.67 +4.65 48 0 948 0
28MAY26 155.00 C 14.00 20.99 14.00 14.84 +4.54 50 164 5,113 +33
28MAY26 157.50 C 12.61 18.43 12.45 13.10 +4.02 52 2,676 13,108 +951
28MAY26 160.00 C 10.20 16.80 10.20 11.52 +3.62 52 5,472 54,681 -238
28MAY26 162.50 C 8.02 15.00 8.02 10.08 +3.43 53 3,179 5,345 +473
28MAY26 165.00 C 5.89 13.23 5.89 8.74 +3.08 53 2,373 3,467 +247
28MAY26 167.50 C 9.10 11.20 6.89 7.59 +2.89 53 786 2,039 -106
28MAY26 170.00 C 6.50 10.40 5.90 6.51 +2.59 53 8,804 7,685 +2,781
28MAY26 172.50 C 5.36 9.00 5.36 5.73 +2.50 54 5,623 5,829 +3,153
28MAY26 175.00 C 3.81 8.13 3.81 4.95 +2.31 55 5,621 3,659 +1,061
28MAY26 177.50 C 3.26 7.18 3.26 4.29 +2.13 56 1,496 1,615 +244
28MAY26 180.00 C 3.40 6.40 3.40 3.62 +1.89 56 2,226 4,649 +145
28MAY26 182.50 C 3.17 5.70 3.17 3.04 +1.64 55 345 1,072 -85
28MAY26 185.00 C 3.90 5.10 2.98 2.54 +1.43 55 563 1,019 -99
28MAY26 187.50 C 3.89 4.14 2.60 2.10 +1.22 55 368 406 +63
28MAY26 190.00 C 2.40 4.01 2.31 1.75 +1.05 55 1,582 1,529 +325
28MAY26 192.50 C 2.41 3.37 2.11 1.43 +0.89 55 335 539 +152
28MAY26 195.00 C 2.95 2.95 1.94 1.18 +0.75 55 453 877 +219
28MAY26 197.50 C 2.31 2.40 1.78 0.95 +0.63 55 362 947 +331
28MAY26 200.00 C 1.50 2.70 1.48 0.78 +0.53 55 1,984 3,852 +1,456
28MAY26 205.00 C 2.15 2.15 1.50 0.50 +0.35 55 152 845 +30
28MAY26 210.00 C 1.60 1.70 1.09 0.32 +0.23 55 316 3,135 +215
28MAY26 215.00 C 0.00 0.00 0.00 0.20 +0.15 55 0 1,436 0
28MAY26 220.00 C 0.51 1.28 0.51 0.12 +0.09 55 175 1,540 +39
28MAY26 225.00 C 0.50 0.50 0.50 0.08 +0.06 55 1 655 0
28MAY26 230.00 C 0.90 0.90 0.50 0.05 +0.04 56 101 795 +100
28MAY26 235.00 C 0.80 0.80 0.66 0.03 +0.02 56 330 871 +170
28MAY26 240.00 C 0.65 0.65 0.50 0.02 +0.01 57 392 1,063 -58
28MAY26 245.00 C 0.60 0.60 0.55 0.01 0.00 56 200 794 +140
28MAY26 250.00 C 0.55 0.55 0.55 0.01 0.00 58 100 933 +24
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 393 0
28MAY26 270.00 C 0.30 0.30 0.30 0.01 0.00 68 40 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 202 0
28MAY26 285.00 C 0.18 0.18 0.18 0.01 0.00 75 30 291 +30
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 255 0
28MAY26 300.00 C 0.22 0.22 0.15 0.01 0.00 81 58 213 0
28MAY26 310.00 C 0.18 0.18 0.15 0.01 0.00 85 51 96 +15
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 330.00 C 0.12 0.13 0.12 0.01 0.00 93 170 238 +170
29JUN26 100.00 C 0.00 0.00 0.00 68.27 +4.61 88 0 2 -4
29JUN26 102.50 C 0.00 0.00 0.00 65.70 +4.78 80 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 63.18 +5.60 74 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 60.70 +4.89 73 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 58.20 +5.94 69 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 56.12 +6.10 81 0 0 -2
29JUN26 115.00 C 0.00 0.00 0.00 53.27 +4.93 68 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 50.78 +4.79 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 48.59 +5.85 70 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 45.68 +5.64 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 44.46 +6.87 74 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 40.71 +5.51 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 38.28 +5.64 49 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 36.49 +5.55 58 0 10 0
29JUN26 135.00 C 0.00 0.00 0.00 33.53 +5.12 49 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 31.68 +5.82 53 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 29.06 +5.94 48 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 26.94 +5.13 48 0 80 0
29JUN26 145.00 C 0.00 0.00 0.00 24.25 +4.73 43 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 22.39 +4.53 44 0 70 0
29JUN26 150.00 C 20.00 26.00 20.00 20.70 +3.77 45 52 1,601 -7
29JUN26 152.50 C 21.31 21.31 21.31 19.05 +3.85 45 25 1,190 +25
29JUN26 155.00 C 22.70 22.70 22.70 17.53 +3.67 46 1 3,221 -1
29JUN26 157.50 C 15.00 17.00 15.00 16.09 +3.45 46 9 1,171 -1
29JUN26 160.00 C 16.00 18.90 14.60 14.71 +3.28 47 11 1,513 -4
29JUN26 162.50 C 15.46 18.00 15.14 13.47 +3.20 47 27 1,267 -23
29JUN26 165.00 C 13.71 15.50 12.75 12.24 +2.77 47 69 1,604 -12
29JUN26 167.50 C 13.91 13.91 12.71 11.16 +2.56 47 62 795 0
29JUN26 170.00 C 9.50 13.41 9.30 10.12 +2.43 47 190 3,659 +168
29JUN26 172.50 C 12.38 12.38 9.54 9.22 +2.36 48 102 693 +38
29JUN26 175.00 C 11.39 11.50 8.00 8.47 +2.34 48 108 809 +1
29JUN26 177.50 C 10.39 10.39 7.93 7.79 +2.39 49 121 279 -2
29JUN26 180.00 C 7.50 10.80 6.60 7.12 +2.30 49 768 4,255 +429
29JUN26 182.50 C 8.26 8.26 6.23 6.39 +2.13 49 289 289 +126
29JUN26 185.00 C 6.80 8.38 5.95 5.68 +1.94 49 272 509 +75
29JUN26 187.50 C 6.69 7.12 6.07 5.11 +1.79 49 210 531 +128
29JUN26 190.00 C 5.21 7.58 4.88 4.55 +1.66 49 418 1,861 +195
29JUN26 192.50 C 6.48 6.48 4.70 4.03 +1.49 49 91 681 +90
29JUN26 195.00 C 5.50 5.50 4.90 3.61 +1.38 49 36 642 +35
29JUN26 197.50 C 5.09 5.18 4.06 3.18 +1.26 49 119 366 +10
29JUN26 200.00 C 4.00 5.50 3.60 2.81 +1.12 49 1,764 4,443 +930
29JUN26 205.00 C 3.96 3.96 3.54 2.19 +0.94 49 108 599 +19
29JUN26 210.00 C 3.92 4.05 2.67 1.70 +0.75 49 1,121 1,613 +415
29JUN26 215.00 C 3.18 3.58 2.51 1.29 +0.58 49 68 524 -19
29JUN26 220.00 C 2.54 3.04 2.40 0.99 +0.48 49 306 3,255 -79
29JUN26 225.00 C 2.17 2.53 1.92 0.75 +0.37 49 259 1,010 +214
29JUN26 230.00 C 2.07 2.28 1.67 0.56 +0.28 49 489 3,096 -84
29JUN26 235.00 C 1.80 1.94 1.54 0.43 +0.23 49 240 1,513 +75
29JUN26 240.00 C 1.60 1.65 1.46 0.31 +0.16 49 121 3,724 +29
29JUN26 245.00 C 1.50 1.50 1.30 0.24 +0.14 49 2 549 +1
29JUN26 250.00 C 1.50 1.60 1.08 0.17 +0.09 48 614 1,906 +574
29JUN26 255.00 C 0.93 1.30 0.93 0.13 +0.08 49 11 457 +11
29JUN26 260.00 C 1.35 1.35 1.14 0.10 +0.06 49 80 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.07 +0.04 49 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 172 0
29JUN26 280.00 C 0.78 0.79 0.78 0.03 +0.02 49 60 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN26 300.00 C 0.47 0.47 0.47 0.01 0.00 50 1 1,231 -1
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 380.00 C 0.24 0.24 0.24 0.01 0.00 68 1 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 71 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 78 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 80 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 49.05 +6.31 61 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 46.41 +5.80 56 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 44.46 +6.00 58 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 41.14 +5.32 48 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 38.86 +5.46 48 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 36.66 +5.03 47 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 34.77 +5.42 48 0 1 0
30JUL26 137.50 C 0.00 0.00 0.00 31.96 +4.56 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 30.02 +3.90 44 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 28.79 +4.73 47 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 26.57 +4.33 45 0 441 0
30JUL26 147.50 C 28.00 28.50 28.00 25.05 +4.11 46 10 108 0
30JUL26 150.00 C 23.00 23.40 23.00 23.74 +4.24 47 3 191 +1
30JUL26 152.50 C 0.00 0.00 0.00 21.94 +4.29 46 0 465 0
30JUL26 155.00 C 24.68 24.68 24.00 20.53 +4.10 46 43 1,348 +25
30JUL26 157.50 C 0.00 0.00 0.00 19.13 +3.51 46 0 1,197 0
30JUL26 160.00 C 22.49 22.62 16.31 17.89 +3.40 47 125 1,213 +77
30JUL26 162.50 C 17.13 17.26 16.01 16.68 +3.56 47 155 895 +154
30JUL26 165.00 C 17.06 17.29 15.49 15.46 +2.99 47 377 1,358 +320
30JUL26 167.50 C 15.93 16.16 14.66 14.41 +2.82 47 195 657 +136
30JUL26 170.00 C 16.50 17.50 12.00 13.39 +2.69 47 76 594 +8
30JUL26 172.50 C 14.91 14.91 13.35 12.36 +2.47 47 183 759 +183
30JUL26 175.00 C 15.26 15.26 11.31 11.47 +2.44 47 361 1,544 +241
30JUL26 177.50 C 14.24 14.24 12.08 10.63 +2.32 47 210 374 +12
30JUL26 180.00 C 13.33 13.33 9.97 9.87 +2.27 48 66 839 -30
30JUL26 182.50 C 10.60 10.70 9.96 9.22 +2.34 48 90 367 -21
30JUL26 185.00 C 9.90 10.02 8.38 8.62 +2.29 48 91 315 -30
30JUL26 187.50 C 8.35 10.15 7.85 7.89 +2.11 48 381 315 +265
30JUL26 190.00 C 8.51 9.45 8.51 7.45 +2.23 49 298 494 +207
30JUL26 192.50 C 8.22 8.22 8.18 6.88 +2.12 49 60 45 0
30JUL26 195.00 C 7.45 7.45 6.75 6.34 +2.00 49 5 232 +5
30JUL26 197.50 C 0.00 0.00 0.00 5.79 +1.86 49 0 11 0
30JUL26 200.00 C 6.00 6.00 5.99 5.28 +1.75 49 69 498 +31
30JUL26 205.00 C 6.50 6.80 5.22 4.45 +1.53 49 53 56 +38
30JUL26 210.00 C 4.60 4.60 4.60 3.69 +1.33 49 45 123 +45
30JUL26 215.00 C 5.00 5.00 4.80 3.09 +1.15 49 4 133 -3
30JUL26 220.00 C 4.50 4.50 4.50 2.54 +0.99 49 4 214 0
30JUL26 225.00 C 4.00 4.00 4.00 2.12 +0.85 49 4 135 0
30JUL26 230.00 C 0.00 0.00 0.00 1.72 +0.71 49 0 51 0
30JUL26 235.00 C 2.91 2.91 2.91 1.43 +0.61 49 100 107 -35
30JUL26 240.00 C 2.30 2.56 2.30 1.15 +0.51 49 200 230 +200
30JUL26 245.00 C 0.00 0.00 0.00 0.93 +0.41 48 0 77 0
30JUL26 250.00 C 2.10 2.50 2.10 0.77 +0.37 49 20 33 +18
30JUL26 255.00 C 0.00 0.00 0.00 0.62 +0.29 48 0 120 0
30JUL26 260.00 C 0.00 0.00 0.00 0.52 +0.26 49 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.40 +0.19 48 0 387 0
30JUL26 270.00 C 1.37 1.37 1.37 0.34 +0.18 49 1 615 0
28AUG26 132.50 C 0.00 0.00 0.00 38.62 +4.85 50 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 36.76 +4.80 50 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 34.53 +4.64 48 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 32.79 +4.32 48 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 31.18 +4.32 48 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 29.43 +3.73 48 0 0 0
28AUG26 147.50 C 30.60 30.60 30.60 27.78 +3.65 48 2 0 0
28AUG26 150.00 C 0.00 0.00 0.00 26.39 +4.23 48 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 25.01 +4.11 48 0 131 0
28AUG26 155.00 C 28.30 28.30 28.30 23.63 +3.92 48 3 226 0
28AUG26 157.50 C 0.00 0.00 0.00 22.34 +3.35 49 0 524 0
28AUG26 160.00 C 0.00 0.00 0.00 21.15 +3.26 49 0 427 0
28AUG26 162.50 C 20.60 20.60 20.60 19.96 +3.09 49 30 480 +30
28AUG26 165.00 C 18.87 18.87 18.87 18.77 +2.83 49 30 310 +30
28AUG26 167.50 C 19.89 19.89 16.83 17.74 +2.75 49 91 308 +90
28AUG26 170.00 C 18.21 18.21 17.42 16.74 +2.71 49 157 259 +90
28AUG26 172.50 C 16.45 16.45 15.53 15.74 +2.57 49 31 217 +1
28AUG26 175.00 C 0.00 0.00 0.00 14.74 +2.26 49 0 79 0
28AUG26 177.50 C 15.83 15.83 15.83 13.92 +2.25 49 21 21 +18
28AUG26 180.00 C 14.02 15.71 13.16 13.11 +2.18 49 125 120 +116
28AUG26 182.50 C 14.01 14.01 12.45 12.37 +2.59 50 150 90 +90
28AUG26 185.00 C 15.22 15.22 11.74 11.71 - 50 261 117 -
29SEP26 100.00 C 0.00 0.00 0.00 68.53 +4.87 60 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 65.78 +4.86 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 63.54 +5.96 55 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 61.66 +5.85 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 58.61 +5.45 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 56.49 +5.75 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 53.99 +5.38 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 51.37 +5.29 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 49.58 +5.01 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 47.61 +5.00 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 45.62 +4.22 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 43.07 +4.22 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 41.17 +3.86 46 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 39.40 +4.11 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 37.60 +3.92 46 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 36.09 +4.02 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 34.93 +4.46 48 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 33.21 +4.77 48 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 31.28 +4.38 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 29.86 +3.74 47 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 28.50 +3.65 48 0 435 0
29SEP26 152.50 C 30.00 30.00 30.00 27.13 +4.15 48 1 578 0
29SEP26 155.00 C 0.00 0.00 0.00 25.77 +3.97 48 0 55 0
29SEP26 157.50 C 0.00 0.00 0.00 24.57 +3.47 48 0 176 0
29SEP26 160.00 C 23.00 23.00 22.07 23.40 +3.39 48 35 761 +28
29SEP26 162.50 C 23.50 26.73 23.30 22.22 +3.44 48 64 109 +32
29SEP26 165.00 C 25.00 25.00 20.62 21.05 +3.05 48 33 72 +29
29SEP26 167.50 C 24.00 24.00 22.11 20.03 +2.96 48 40 62 +20
29SEP26 170.00 C 19.50 22.50 18.80 19.05 +2.95 48 6 2,536 0
29SEP26 172.50 C 0.00 0.00 0.00 18.06 +2.69 49 0 0 0
29SEP26 175.00 C 18.66 18.66 18.66 17.08 +2.52 49 2 1,554 -2
29SEP26 177.50 C 16.88 16.88 16.88 16.19 +2.37 49 30 89 +30
29SEP26 180.00 C 17.00 18.00 15.80 15.38 +3.06 49 22 64 -8
29SEP26 182.50 C 0.00 0.00 0.00 14.58 +2.27 49 0 25 0
29SEP26 185.00 C 16.54 16.54 16.54 13.77 +2.09 49 1 260 -1
29SEP26 187.50 C 0.00 0.00 0.00 13.10 +2.10 49 0 198 0
29SEP26 190.00 C 13.00 14.05 12.59 12.59 +2.27 50 40 534 +8
29SEP26 192.50 C 0.00 0.00 0.00 11.86 +2.19 49 0 62 0
29SEP26 195.00 C 12.36 12.36 12.36 11.29 +2.15 50 1 89 0
29SEP26 197.50 C 0.00 0.00 0.00 10.75 +2.13 50 0 83 0
29SEP26 200.00 C 12.50 13.64 10.20 10.22 +2.13 50 46 1,256 +29
29SEP26 205.00 C 9.37 9.37 9.37 9.27 +2.19 51 4 110 0
29SEP26 210.00 C 9.16 9.16 8.40 8.28 +1.98 51 6 277 +5
29SEP26 215.00 C 7.94 7.94 7.94 7.34 +1.82 51 36 219 +20
29SEP26 220.00 C 7.25 7.25 7.10 6.57 +1.72 51 47 414 +36
29SEP26 225.00 C 0.00 0.00 0.00 5.79 +1.50 50 0 213 0
29SEP26 230.00 C 6.09 6.09 6.09 5.14 +1.42 50 30 1,121 0
29SEP26 235.00 C 6.68 6.68 5.40 4.58 +1.30 50 27 174 +27
29SEP26 240.00 C 5.08 5.08 4.74 4.02 +1.13 50 4 792 +3
29SEP26 245.00 C 0.00 0.00 0.00 3.56 +1.07 50 0 116 0
29SEP26 250.00 C 5.14 5.14 5.14 3.17 +0.97 50 30 525 +3
29SEP26 255.00 C 0.00 0.00 0.00 2.78 +0.84 50 0 192 0
29SEP26 260.00 C 0.00 0.00 0.00 2.45 +0.78 50 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 2.18 +0.72 50 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.92 +0.63 50 0 696 0
29SEP26 275.00 C 0.00 0.00 0.00 1.66 +0.54 50 0 128 0
29SEP26 280.00 C 0.00 0.00 0.00 1.49 +0.53 50 0 146 0
29SEP26 285.00 C 0.00 0.00 0.00 1.28 +0.43 50 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 1.15 +0.40 50 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.98 +0.34 50 0 46 0
29SEP26 300.00 C 2.50 2.60 2.50 0.88 +0.32 50 8 571 +8
29SEP26 310.00 C 2.26 2.26 2.26 0.69 +0.26 50 30 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.54 +0.22 50 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.40 +0.15 50 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.31 +0.13 50 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.24 +0.10 50 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.19 +0.09 50 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.15 +0.07 50 0 117 0
29SEP26 380.00 C 1.03 1.03 1.03 0.11 +0.05 50 30 35 +30
29SEP26 390.00 C 0.00 0.00 0.00 0.09 +0.04 50 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 172 0
29SEP26 430.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 69.16 +5.50 48 0 104 0
30DEC26 102.50 C 0.00 0.00 0.00 67.07 +5.43 48 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 64.53 +4.91 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 62.67 +4.96 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 60.39 +4.54 46 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 58.41 +4.86 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 56.67 +4.56 47 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 54.78 +4.40 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 52.93 +4.98 47 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 51.34 +4.61 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 49.60 +4.28 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 47.84 +4.04 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 45.74 +4.08 47 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 44.52 +4.59 48 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 42.94 +4.33 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 40.97 +3.87 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 39.85 +4.54 48 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 38.35 +4.05 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.55 +3.75 47 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 35.62 +4.11 48 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 33.90 +3.48 47 0 24 0
30DEC26 152.50 C 0.00 0.00 0.00 32.90 +3.64 48 0 51 0
30DEC26 155.00 C 0.00 0.00 0.00 31.69 +3.67 48 0 112 0
30DEC26 157.50 C 0.00 0.00 0.00 30.89 +4.05 49 0 131 0
30DEC26 160.00 C 30.50 30.50 30.50 29.16 +3.55 48 1 1,162 0
30DEC26 162.50 C 0.00 0.00 0.00 28.33 +3.56 49 0 492 0
30DEC26 165.00 C 27.20 27.20 27.20 27.09 +3.29 48 30 832 +30
30DEC26 167.50 C 26.58 26.58 26.31 26.09 +3.22 48 60 458 0
30DEC26 170.00 C 28.51 28.51 25.54 25.14 +3.16 48 1,133 1,300 +1,061
30DEC26 172.50 C 27.05 27.05 26.29 24.21 +3.07 49 32 423 +32
30DEC26 175.00 C 27.40 27.40 23.00 23.32 +3.00 49 93 422 +91
30DEC26 177.50 C 0.00 0.00 0.00 22.48 +2.94 49 0 197 0
30DEC26 180.00 C 24.41 24.41 20.98 21.67 +2.87 49 284 2,157 0
30DEC26 182.50 C 22.39 22.39 20.05 20.89 +2.81 49 150 1,202 +90
30DEC26 185.00 C 21.49 21.49 20.45 20.13 +2.76 49 60 148 +60
30DEC26 187.50 C 0.00 0.00 0.00 19.58 +2.98 50 0 97 0
30DEC26 190.00 C 21.48 21.48 21.48 18.78 +2.83 50 873 928 +867
30DEC26 192.50 C 0.00 0.00 0.00 18.10 +2.80 50 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 17.47 +3.07 50 0 127 0
30DEC26 197.50 C 19.89 19.89 19.89 16.89 +2.89 50 30 188 +30
30DEC26 200.00 C 18.00 18.75 15.20 16.24 +3.04 50 55 668 +39
30DEC26 205.00 C 0.00 0.00 0.00 14.23 +1.99 49 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 13.28 +2.04 49 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 12.79 +2.54 50 0 121 0
30DEC26 220.00 C 13.47 13.47 11.48 11.80 +2.47 50 564 2,465 +529
30DEC26 225.00 C 0.00 0.00 0.00 10.82 +2.23 50 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 9.91 +2.06 50 2 189 +2
30DEC26 235.00 C 0.00 0.00 0.00 9.18 +2.07 50 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 8.45 +1.93 50 0 1,529 0
30DEC26 245.00 C 8.99 8.99 8.99 7.72 +1.73 50 5 1,280 -5
30DEC26 250.00 C 0.00 0.00 0.00 7.09 +1.63 50 0 534 0
30DEC26 255.00 C 0.00 0.00 0.00 6.56 +1.63 50 0 136 0
30DEC26 260.00 C 7.50 7.50 7.50 6.04 +1.51 50 1 64 -1
30DEC26 265.00 C 0.00 0.00 0.00 5.51 +1.35 50 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 5.04 +1.25 50 0 16 0
30DEC26 275.00 C 0.00 0.00 0.00 4.67 +1.24 50 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 4.31 +1.17 50 0 402 0
30DEC26 285.00 C 0.00 0.00 0.00 3.94 +1.05 50 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 3.58 +0.94 50 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 3.31 +0.92 50 0 92 0
30DEC26 300.00 C 5.20 5.20 5.20 3.07 +0.91 50 60 353 +60
30DEC26 310.00 C 0.00 0.00 0.00 2.58 +0.74 50 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 2.11 +0.60 50 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 1.80 +0.57 50 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.49 +0.45 50 0 70 0
30DEC26 350.00 C 2.70 2.70 2.66 1.28 +0.44 50 14 113 0
30MAR27 120.00 C 0.00 0.00 0.00 55.85 +3.69 46 0 25 0
30MAR27 122.50 C 58.00 58.00 57.00 54.15 +3.35 47 4 4 +4
30MAR27 125.00 C 0.00 0.00 0.00 52.59 +3.89 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 51.32 +4.12 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 49.35 +3.40 47 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 48.24 +3.90 48 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 46.41 +3.67 47 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 45.35 +4.16 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 43.91 +3.98 48 0 174 0
30MAR27 142.50 C 0.00 0.00 0.00 42.42 +3.95 48 0 20 0
30MAR27 145.00 C 50.22 50.22 50.22 41.14 +3.64 48 2 219 +2
30MAR27 147.50 C 0.00 0.00 0.00 40.06 +3.87 48 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 38.71 +3.52 48 0 1,628 0
30MAR27 152.50 C 0.00 0.00 0.00 37.85 +4.19 49 0 62 0
30MAR27 155.00 C 0.00 0.00 0.00 36.39 +3.63 48 0 68 0
30MAR27 157.50 C 38.20 38.20 38.20 35.54 +4.53 49 4 1,040 -4
30MAR27 160.00 C 35.26 42.34 33.00 34.52 +3.52 49 7 1,336 -4
30MAR27 162.50 C 0.00 0.00 0.00 33.37 +3.65 49 0 373 0
30MAR27 165.00 C 0.00 0.00 0.00 32.21 +3.62 49 0 46 0
30MAR27 167.50 C 0.00 0.00 0.00 32.20 +4.53 50 0 88 0
30MAR27 170.00 C 30.12 30.12 30.12 30.43 +3.64 49 30 132 +30
30MAR27 172.50 C 31.53 31.53 31.53 29.47 +3.53 49 30 100 +30
30MAR27 175.00 C 30.81 30.81 28.20 28.61 +3.49 49 322 403 +322
30MAR27 177.50 C 29.52 29.52 26.65 27.72 +3.38 49 60 167 +60
30MAR27 180.00 C 26.00 26.00 26.00 26.91 +3.28 50 1 204 0
30MAR27 182.50 C 29.70 29.70 29.70 25.65 +2.63 49 30 1,075 +30
30MAR27 185.00 C 0.00 0.00 0.00 24.89 +2.67 49 0 1,006 0
30MAR27 187.50 C 28.20 28.20 28.20 24.08 +2.65 49 30 30 +30
30MAR27 190.00 C 0.00 0.00 0.00 23.34 +2.71 49 0 38 0
30MAR27 192.50 C 0.00 0.00 0.00 22.60 +2.71 49 0 15 0
30MAR27 195.00 C 23.77 23.77 23.77 21.87 +2.61 49 2 96 +2
30MAR27 197.50 C 0.00 0.00 0.00 21.25 +2.61 49 0 1 0
30MAR27 200.00 C 24.00 24.00 21.70 20.39 +2.38 49 7 240 +4
30MAR27 205.00 C 0.00 0.00 0.00 19.21 +2.55 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 18.05 +2.53 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 16.94 +2.40 49 0 57 0
30MAR27 220.00 C 0.00 0.00 0.00 16.04 +2.45 50 0 1,097 0
30MAR27 225.00 C 0.00 0.00 0.00 15.17 +2.53 50 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 14.37 +2.68 50 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 13.87 +2.92 51 0 12 0
30MAR27 240.00 C 15.00 15.00 15.00 12.93 +2.69 51 1 89 0
30MAR27 245.00 C 0.00 0.00 0.00 12.11 +2.57 51 0 120 0
30MAR27 250.00 C 12.00 12.00 12.00 11.42 +2.59 51 1 229 0
30MAR27 255.00 C 0.00 0.00 0.00 10.73 +2.52 51 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 10.03 +2.32 51 0 14 0
30MAR27 265.00 C 10.66 10.66 10.66 9.34 +2.14 51 9 41 0
30MAR27 270.00 C 10.14 10.14 10.14 8.77 +2.07 51 30 306 +30
30MAR27 275.00 C 10.00 10.00 10.00 8.04 +1.84 50 2 116 0
TOTAL CALL 64,114 262,593 +21,575
28MAY26 120.00 P 0.21 0.21 0.10 0.04 -0.01 55 132 1,311 +24
28MAY26 122.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 489 0
28MAY26 125.00 P 0.21 0.21 0.18 0.10 -0.03 55 37 585 +30
28MAY26 127.50 P 0.18 0.28 0.18 0.15 -0.05 55 50 409 -30
28MAY26 130.00 P 0.24 0.26 0.20 0.23 -0.08 55 172 593 -150
28MAY26 132.50 P 0.50 0.50 0.33 0.34 -0.11 55 6 582 -5
28MAY26 135.00 P 0.70 0.70 0.30 0.48 -0.16 55 55 2,111 -51
28MAY26 137.50 P 0.73 0.86 0.40 0.63 -0.28 54 375 1,296 -234
28MAY26 140.00 P 1.02 1.02 0.50 0.87 -0.36 54 827 5,734 -155
28MAY26 142.50 P 0.69 1.39 0.68 1.16 -0.44 54 355 1,961 +14
28MAY26 145.00 P 1.30 1.32 0.75 1.52 -0.55 54 956 19,327 -42
28MAY26 147.50 P 1.85 1.89 0.96 1.99 -0.70 54 808 5,264 +249
28MAY26 150.00 P 3.00 3.00 1.25 2.52 -0.90 54 1,068 9,376 -76
28MAY26 152.50 P 3.66 3.66 1.65 3.15 -1.18 54 1,545 9,994 +492
28MAY26 155.00 P 4.59 4.59 2.10 3.91 -1.39 54 11,212 211,431 +78
28MAY26 157.50 P 6.20 6.20 2.83 4.74 -1.86 54 1,094 7,317 -282
28MAY26 160.00 P 6.20 6.20 3.40 5.71 -2.17 54 2,663 6,124 +523
28MAY26 162.50 P 6.41 7.19 4.60 6.92 -2.26 54 514 2,366 +145
28MAY26 165.00 P 8.50 10.00 5.20 8.40 -2.42 56 1,202 2,296 +817
28MAY26 167.50 P 8.00 10.35 6.30 9.87 -2.77 57 1,664 1,265 +1,054
28MAY26 170.00 P 8.42 12.25 7.50 11.33 -3.15 57 1,211 1,196 +647
28MAY26 172.50 P 10.20 13.70 9.49 12.98 -3.37 57 1,806 931 +657
28MAY26 175.00 P 11.60 15.30 10.50 14.68 -3.66 58 3,192 3,707 +2,944
28MAY26 177.50 P 15.60 15.60 15.60 16.51 -3.97 58 1 455 0
28MAY26 180.00 P 14.93 18.80 14.00 18.43 -4.20 59 510 1,054 +405
28MAY26 182.50 P 17.09 21.59 17.09 20.43 -4.46 59 400 338 +167
28MAY26 185.00 P 21.56 23.74 21.21 22.51 -4.54 61 130 263 +60
28MAY26 187.50 P 23.68 23.68 23.32 24.66 -4.55 61 100 292 +41
28MAY26 190.00 P 25.84 25.84 25.47 26.88 -4.33 63 47 404 +47
28MAY26 192.50 P 28.04 28.04 28.04 29.14 -4.86 64 50 145 +50
28MAY26 195.00 P 30.27 30.27 29.89 31.47 -5.35 66 60 153 -10
28MAY26 197.50 P 32.53 32.53 32.15 33.82 -5.47 67 100 80 -39
28MAY26 200.00 P 34.00 35.50 34.00 36.23 -5.57 69 6 399 +2
28MAY26 205.00 P 0.00 0.00 0.00 40.96 -5.90 72 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 45.54 -5.32 72 0 1,647 0
28MAY26 215.00 P 0.00 0.00 0.00 50.37 -5.28 74 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 55.23 -6.87 76 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 60.09 -5.08 78 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 64.99 -5.32 79 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 69.92 -5.59 82 0 221 0
28MAY26 240.00 P 0.00 0.00 0.00 74.82 -5.34 82 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 79.78 -5.52 84 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 84.71 -5.37 85 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 89.64 -5.42 85 0 71 0
28MAY26 260.00 P 92.80 92.80 92.80 94.64 -5.38 88 6 232 0
28MAY26 265.00 P 0.00 0.00 0.00 98.77 -6.40 0 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 104.57 -5.45 89 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 109.54 -5.57 89 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 114.56 -5.58 94 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 119.47 -5.63 78 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 124.52 -5.56 95 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 129.43 -5.72 0 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 134.83 -5.25 122 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 142.92 -7.07 0 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 152.74 -7.37 0 0 112 0
28MAY26 330.00 P 165.05 165.16 165.05 165.16 -5.40 151 300 3,469 +300
29JUN26 100.00 P 0.00 0.00 0.00 0.03 0.00 50 0 2,411 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.08 -0.03 49 0 164 0
29JUN26 110.00 P 0.36 0.36 0.36 0.11 -0.05 49 30 460 0
29JUN26 112.50 P 0.33 0.33 0.33 0.16 -0.07 49 30 42 -22
29JUN26 115.00 P 0.38 0.38 0.38 0.22 -0.09 48 6 1,123 -6
29JUN26 117.50 P 0.00 0.00 0.00 0.31 -0.12 49 0 1,179 0
29JUN26 120.00 P 0.60 0.60 0.60 0.42 -0.15 49 2 2,551 -2
29JUN26 122.50 P 0.66 0.66 0.66 0.55 -0.22 49 25 954 -25
29JUN26 125.00 P 0.99 0.99 0.80 0.73 -0.26 49 17 933 -2
29JUN26 127.50 P 0.90 0.90 0.90 0.93 -0.34 49 1 988 0
29JUN26 130.00 P 1.00 1.20 1.00 1.21 -0.40 49 193 2,987 +1
29JUN26 132.50 P 1.47 1.61 1.47 1.49 -0.51 49 31 1,474 +1
29JUN26 135.00 P 1.49 1.87 1.45 1.86 -0.60 49 74 1,426 -1
29JUN26 137.50 P 1.80 2.33 1.80 2.17 -0.82 48 453 1,652 +124
29JUN26 140.00 P 2.40 2.95 1.90 2.65 -0.85 48 526 2,126 -72
29JUN26 142.50 P 3.00 3.42 2.50 3.22 -1.10 48 488 3,072 +206
29JUN26 145.00 P 3.83 4.02 2.76 3.83 -1.29 48 1,236 7,159 -328
29JUN26 147.50 P 3.60 4.44 3.60 4.54 -1.21 48 180 4,445 +157
29JUN26 150.00 P 5.00 5.45 3.84 5.40 -1.19 49 841 5,616 +68
29JUN26 152.50 P 5.25 6.41 5.05 6.24 -1.45 49 324 2,046 +115
29JUN26 155.00 P 5.86 7.63 5.20 7.32 -1.53 49 326 3,524 -1
29JUN26 157.50 P 6.02 8.61 6.02 8.38 -1.65 49 108 2,137 -7
29JUN26 160.00 P 8.50 10.06 6.92 9.48 -1.87 50 294 3,906 -153
29JUN26 162.50 P 9.89 11.35 8.46 10.74 -2.12 50 315 1,757 +86
29JUN26 165.00 P 9.49 12.40 9.00 12.00 -2.32 50 346 1,416 +28
29JUN26 167.50 P 10.20 13.08 9.00 13.43 -2.62 50 220 676 +91
29JUN26 170.00 P 13.40 16.00 13.40 14.90 -3.03 50 1,001 2,592 +732
29JUN26 172.50 P 14.10 17.27 14.10 16.44 -3.23 50 348 649 +114
29JUN26 175.00 P 15.65 18.75 15.37 18.10 -3.36 51 200 426 -46
29JUN26 177.50 P 17.50 19.35 17.50 19.76 -3.61 51 274 408 +25
29JUN26 180.00 P 20.28 22.74 17.80 21.57 -3.80 51 1,490 9,016 +583
29JUN26 182.50 P 0.00 0.00 0.00 23.41 -3.97 51 3 497 +1
29JUN26 185.00 P 0.00 0.00 0.00 25.28 -4.17 52 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 27.29 -3.92 52 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 29.31 -4.45 52 0 2,614 0
29JUN26 192.50 P 0.00 0.00 0.00 31.37 -4.62 53 0 1,894 0
29JUN26 195.00 P 33.18 33.18 33.18 33.52 -4.54 54 50 570 0
29JUN26 197.50 P 35.33 35.33 35.33 35.68 -4.86 54 50 454 +33
29JUN26 200.00 P 38.59 38.69 38.59 37.89 -5.01 55 2 5,048 0
29JUN26 205.00 P 0.00 0.00 0.00 42.44 -4.72 57 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 47.12 -4.23 58 0 966 0
29JUN26 215.00 P 0.00 0.00 0.00 51.89 -4.85 61 0 883 0
29JUN26 220.00 P 56.03 56.03 56.03 56.77 -5.33 63 15 2,059 0
29JUN26 225.00 P 60.76 62.33 60.76 61.72 -4.35 67 70 949 +58
29JUN26 230.00 P 61.90 67.11 61.90 66.71 -3.64 70 334 1,437 +71
29JUN26 235.00 P 70.14 72.36 69.65 71.72 -3.79 73 202 366 +172
29JUN26 240.00 P 73.71 77.20 72.62 76.74 -4.06 76 584 1,967 +389
29JUN26 245.00 P 0.00 0.00 0.00 79.78 -5.52 56 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 84.71 -5.59 57 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 89.64 -5.42 57 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 94.64 -5.38 59 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 99.48 -5.69 49 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 104.57 -5.45 60 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 109.54 -5.57 61 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 114.56 -5.58 64 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 119.47 -5.63 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 124.52 -6.16 65 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 129.46 -5.69 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 134.83 -5.25 81 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 144.45 -5.54 60 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 154.44 -5.67 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 165.16 -5.40 99 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 174.43 -5.02 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 184.43 -5.31 71 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 194.42 -5.15 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 204.42 -5.38 76 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 214.41 -4.98 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 224.41 -4.94 81 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 234.40 -5.18 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 244.40 -4.95 85 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 254.39 -5.22 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 264.39 -5.00 90 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 274.38 -5.73 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 284.38 -4.61 94 0 0 0
30JUL26 120.00 P 1.06 1.28 1.06 1.22 -0.26 49 384 700 +353
30JUL26 122.50 P 0.00 0.00 0.00 1.51 -0.29 49 0 297 0
30JUL26 125.00 P 2.06 2.06 1.50 1.79 -0.41 49 46 248 +25
30JUL26 127.50 P 0.00 0.00 0.00 2.20 -0.41 49 0 205 0
30JUL26 130.00 P 2.00 2.00 2.00 2.60 -0.54 49 4 448 0
30JUL26 132.50 P 0.00 0.00 0.00 3.05 -0.62 49 0 369 0
30JUL26 135.00 P 0.00 0.00 0.00 3.55 -0.77 49 0 372 0
30JUL26 137.50 P 3.80 3.80 3.80 4.10 -0.91 49 1 805 0
30JUL26 140.00 P 4.20 4.88 3.65 4.67 -1.08 48 205 997 +53
30JUL26 142.50 P 5.30 5.39 5.27 5.46 -1.17 49 25 1,393 +5
30JUL26 145.00 P 5.70 6.00 5.70 6.24 -1.26 49 7 1,127 +3
30JUL26 147.50 P 6.10 6.10 6.10 7.08 -1.32 49 2 1,284 -2
30JUL26 150.00 P 8.01 8.01 6.20 7.91 -1.45 48 115 2,910 +25
30JUL26 152.50 P 7.21 8.98 7.06 9.02 -1.38 49 387 2,085 +251
30JUL26 155.00 P 7.50 10.10 7.50 10.10 -1.50 49 773 1,822 +373
30JUL26 157.50 P 9.48 11.33 9.48 11.28 -1.54 49 118 1,460 +55
30JUL26 160.00 P 11.22 12.19 11.21 12.53 -1.69 50 91 1,019 +30
30JUL26 162.50 P 13.75 13.75 13.75 13.80 -1.86 50 30 580 +30
30JUL26 165.00 P 15.61 15.61 15.61 15.08 -2.18 50 31 586 +31
30JUL26 167.50 P 15.65 16.89 15.65 16.53 -2.22 50 491 694 +388
30JUL26 170.00 P 15.48 17.38 15.48 18.02 -2.42 50 65 169 +58
30JUL26 172.50 P 17.57 20.15 16.70 19.50 -2.85 50 377 292 +277
30JUL26 175.00 P 19.27 20.36 19.27 21.12 -2.95 50 90 66 +36
30JUL26 177.50 P 22.09 22.33 22.09 22.80 -3.12 50 60 95 +60
30JUL26 180.00 P 23.17 24.10 22.85 24.48 -3.30 51 152 153 +152
30JUL26 182.50 P 23.92 24.95 23.92 26.24 -3.41 51 141 64 +49
30JUL26 185.00 P 0.00 0.00 0.00 28.10 -3.57 51 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 29.96 -3.58 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 31.83 -3.89 51 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 33.85 -3.79 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 35.87 -3.88 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 37.90 -4.04 52 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 39.98 -3.71 53 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 44.31 -4.09 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 48.72 -4.19 55 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 53.22 -4.17 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 57.79 -4.31 57 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 62.67 -3.97 59 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 67.27 -4.07 60 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 71.75 -4.33 59 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 76.74 -4.21 62 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 81.08 -4.45 60 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 86.12 -4.76 62 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 91.53 -4.35 67 0 1 0
30JUL26 260.00 P 91.88 97.16 91.88 97.44 -2.68 75 120 120 +120
30JUL26 265.00 P 96.72 98.74 96.72 102.53 -3.21 78 150 750 +150
30JUL26 270.00 P 101.59 103.61 101.59 107.65 -2.65 81 150 750 +150
28AUG26 132.50 P 0.00 0.00 0.00 5.04 -0.63 51 0 42 0
28AUG26 135.00 P 0.00 0.00 0.00 5.75 -0.90 51 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 6.47 -1.07 51 0 10 0
28AUG26 140.00 P 5.53 6.69 5.53 7.22 -1.21 51 7 286 +7
28AUG26 142.50 P 0.00 0.00 0.00 8.11 -0.88 51 0 303 0
28AUG26 145.00 P 8.20 8.74 8.20 9.01 -0.95 51 14 415 +10
28AUG26 147.50 P 9.63 9.93 9.63 9.91 -1.58 52 6 174 +5
28AUG26 150.00 P 10.80 10.90 10.80 10.99 -1.59 52 4 268 +3
28AUG26 152.50 P 12.39 12.39 11.91 12.09 -1.20 52 60 370 +60
28AUG26 155.00 P 11.73 13.58 11.73 13.00 -1.72 51 63 366 0
28AUG26 157.50 P 12.65 14.25 12.65 14.38 -1.49 52 202 564 +76
28AUG26 160.00 P 12.85 15.44 12.85 15.68 -1.77 52 91 231 +78
28AUG26 162.50 P 14.69 17.59 14.69 16.97 -1.71 52 104 181 +90
28AUG26 165.00 P 15.98 18.35 15.98 18.28 -1.90 52 35 406 +5
28AUG26 167.50 P 18.93 19.93 18.93 19.75 -2.01 52 60 165 +30
28AUG26 170.00 P 20.15 21.30 20.15 21.25 -2.15 52 167 139 +134
28AUG26 172.50 P 21.43 22.03 21.43 22.76 -2.21 52 300 300 +300
28AUG26 175.00 P 24.68 24.68 24.40 24.27 -2.55 53 37 37 +37
28AUG26 177.50 P 23.58 23.58 23.58 25.96 -2.47 53 16 16 +16
28AUG26 180.00 P 25.66 28.15 25.66 27.66 -2.52 53 129 129 +129
28AUG26 182.50 P 27.70 27.70 27.70 29.36 -2.85 53 16 16 +16
28AUG26 185.00 P 0.00 0.00 0.00 31.07 - 53 0 0 -
29SEP26 100.00 P 1.30 1.40 1.30 0.90 -0.16 50 3 511 +2
29SEP26 102.50 P 0.00 0.00 0.00 1.12 -0.16 50 0 107 0
29SEP26 105.00 P 0.00 0.00 0.00 1.34 -0.21 50 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.60 -0.26 50 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 1.91 -0.25 50 0 186 0
29SEP26 112.50 P 0.00 0.00 0.00 2.22 -0.36 50 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 2.61 -0.39 50 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 3.03 -0.42 50 0 102 0
29SEP26 120.00 P 3.34 3.34 3.34 3.46 -0.54 50 1 232 0
29SEP26 122.50 P 0.00 0.00 0.00 3.99 -0.57 50 0 152 0
29SEP26 125.00 P 4.05 4.05 4.05 4.55 -0.61 50 1 256 -1
29SEP26 127.50 P 0.00 0.00 0.00 5.12 -0.76 51 0 226 0
29SEP26 130.00 P 0.00 0.00 0.00 5.79 -0.81 51 0 479 0
29SEP26 132.50 P 6.17 6.18 6.17 6.51 -0.66 51 31 346 +1
29SEP26 135.00 P 0.00 0.00 0.00 7.24 -0.61 51 0 369 0
29SEP26 137.50 P 0.00 0.00 0.00 8.02 -1.11 51 0 254 0
29SEP26 140.00 P 7.55 8.00 7.55 8.93 -0.70 51 53 1,097 -8
29SEP26 142.50 P 0.00 0.00 0.00 9.84 -0.84 51 0 1,068 0
29SEP26 145.00 P 9.22 10.45 9.22 10.75 -1.42 51 5 768 +2
29SEP26 147.50 P 11.56 12.00 11.56 11.80 -0.99 51 32 1,142 +2
29SEP26 150.00 P 11.25 12.60 11.25 12.60 -1.30 50 85 4,510 -49
29SEP26 152.50 P 13.73 13.73 13.73 14.01 -1.13 51 15 431 -10
29SEP26 155.00 P 12.00 13.38 12.00 15.12 -1.30 51 15 622 0
29SEP26 157.50 P 15.75 16.00 15.75 16.13 -2.17 50 81 442 +51
29SEP26 160.00 P 15.00 17.97 15.00 17.72 -1.38 51 41 1,638 0
29SEP26 162.50 P 0.00 0.00 0.00 19.03 -1.66 51 0 283 0
29SEP26 165.00 P 0.00 0.00 0.00 20.35 -1.73 51 0 275 0
29SEP26 167.50 P 21.93 21.93 21.93 21.58 -2.07 51 3 326 +3
29SEP26 170.00 P 20.00 23.33 20.00 23.34 -1.91 52 36 475 +36
29SEP26 172.50 P 19.23 23.38 19.23 24.86 -2.58 52 61 317 +60
29SEP26 175.00 P 0.00 0.00 0.00 26.38 -2.42 52 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 28.00 -2.35 52 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 29.71 -2.61 52 0 4,822 0
29SEP26 182.50 P 0.00 0.00 0.00 31.42 -2.49 52 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 33.13 -2.55 52 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 34.85 -2.83 52 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 36.73 -2.96 53 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 38.61 -3.40 53 0 266 0
29SEP26 195.00 P 41.50 41.50 41.50 40.50 -3.06 53 3 466 0
29SEP26 197.50 P 0.00 0.00 0.00 42.40 -3.71 53 0 365 0
29SEP26 200.00 P 45.45 45.45 45.45 44.31 -2.94 53 2 1,209 -2
29SEP26 205.00 P 0.00 0.00 0.00 48.40 -3.02 54 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 51.96 -4.58 53 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 56.74 -4.10 55 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 60.51 -4.74 54 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 65.50 -4.15 56 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 70.03 -3.11 57 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 74.15 -4.55 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 78.83 -4.38 57 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 83.42 -3.93 58 0 94 0
29SEP26 250.00 P 86.85 86.86 86.85 88.33 -3.94 59 60 99 +44
29SEP26 255.00 P 0.00 0.00 0.00 92.96 -4.39 60 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 98.09 -3.58 62 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 102.53 -4.07 62 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 107.65 -3.95 64 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 112.09 -4.48 63 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 116.87 -4.37 63 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 121.50 -4.76 63 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 126.18 -5.04 63 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 131.36 -4.79 65 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 136.19 -4.58 66 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 145.54 -5.58 64 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 155.30 -5.19 65 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 165.18 -5.38 66 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 174.75 -5.08 63 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 184.61 -5.76 62 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 194.46 -5.72 59 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 204.42 -5.64 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 214.41 -5.08 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 224.41 -5.63 58 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 234.40 -5.83 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 244.40 -5.61 61 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 254.39 -5.22 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 264.39 -5.75 64 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 274.38 -5.73 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 284.38 -6.26 67 0 90 0
30DEC26 100.00 P 2.71 2.82 2.56 2.44 -0.20 50 50 913 +12
30DEC26 102.50 P 0.00 0.00 0.00 2.71 -0.37 50 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.14 -0.38 50 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 3.68 -0.28 50 0 95 0
30DEC26 110.00 P 4.10 4.40 4.10 4.12 -0.42 50 7 1,965 +5
30DEC26 112.50 P 0.00 0.00 0.00 4.68 -0.44 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.26 -0.42 50 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 5.85 -0.43 50 0 5 0
30DEC26 120.00 P 0.00 0.00 0.00 6.45 -0.59 50 0 264 0
30DEC26 122.50 P 0.00 0.00 0.00 7.20 -0.43 50 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 7.95 -0.32 50 0 241 0
30DEC26 127.50 P 8.60 8.60 8.60 8.71 -0.53 50 2 159 0
30DEC26 130.00 P 0.00 0.00 0.00 9.48 -0.66 50 0 293 0
30DEC26 132.50 P 10.30 10.30 10.30 10.12 -0.84 50 1 165 -1
30DEC26 135.00 P 10.80 11.25 10.80 11.13 -0.84 50 51 503 -8
30DEC26 137.50 P 0.00 0.00 0.00 12.29 -0.86 51 0 300 0
30DEC26 140.00 P 12.40 12.80 12.40 13.23 -0.80 51 11 2,955 +11
30DEC26 142.50 P 0.00 0.00 0.00 13.92 -1.05 50 0 466 0
30DEC26 145.00 P 0.00 0.00 0.00 15.44 -0.66 51 0 676 0
30DEC26 147.50 P 16.11 16.11 16.11 16.11 -1.17 50 1 452 +1
30DEC26 150.00 P 16.84 17.09 15.00 17.22 -1.28 50 54 1,715 +4
30DEC26 152.50 P 18.16 18.16 18.16 18.86 -0.91 51 64 712 +28
30DEC26 155.00 P 0.00 0.00 0.00 20.19 -0.91 51 0 946 0
30DEC26 157.50 P 18.88 21.07 18.88 21.17 -1.30 50 60 325 +30
30DEC26 160.00 P 20.00 22.41 20.00 22.50 -1.39 50 134 894 +74
30DEC26 162.50 P 22.01 23.77 22.01 24.22 -1.14 51 60 477 +30
30DEC26 165.00 P 22.62 24.83 22.62 25.49 -1.37 51 91 997 +1
30DEC26 167.50 P 0.00 0.00 0.00 25.50 -2.92 48 0 216 0
30DEC26 170.00 P 25.00 28.20 25.00 28.41 -1.62 51 91 572 +57
30DEC26 172.50 P 0.00 0.00 0.00 30.16 -1.47 51 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 31.43 -1.74 51 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 32.91 -2.42 51 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 34.41 -2.40 51 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 36.14 -2.17 51 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 37.85 -2.47 51 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 39.54 -2.43 51 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 41.38 -2.62 51 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 43.26 -3.29 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.05 -3.42 52 0 412 0
30DEC26 197.50 P 0.00 0.00 0.00 47.02 -1.98 52 0 328 0
30DEC26 200.00 P 46.81 47.78 46.81 48.57 -3.15 51 10 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 52.73 -2.56 52 0 1,997 0
30DEC26 210.00 P 0.00 0.00 0.00 56.85 -2.97 53 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 60.63 -3.02 53 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 64.68 -3.44 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 68.46 -3.90 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 72.67 -3.99 52 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 77.14 -3.65 53 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 81.51 -3.82 53 0 1,439 0
30DEC26 245.00 P 85.89 85.89 85.89 85.68 -4.08 53 8 1,274 -8
30DEC26 250.00 P 0.00 0.00 0.00 90.30 -3.94 54 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 95.03 -3.77 55 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 99.99 -3.66 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 104.55 -3.39 56 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 108.82 -3.73 56 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 113.72 -3.48 57 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 118.06 -3.81 56 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 122.98 -3.59 57 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 127.40 -3.93 56 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 132.10 -4.25 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 137.07 -5.02 58 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 146.63 -4.57 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 156.24 -4.42 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 165.91 -4.65 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 175.64 -4.85 60 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 185.42 -4.95 60 0 24 0
30MAR27 120.00 P 8.53 8.81 8.50 8.97 -0.76 50 185 2,285 -85
30MAR27 122.50 P 0.00 0.00 0.00 10.01 +0.01 50 0 54 0
30MAR27 125.00 P 0.00 0.00 0.00 10.46 -0.66 49 0 17 0
30MAR27 127.50 P 0.00 0.00 0.00 11.66 -0.13 50 0 335 0
30MAR27 130.00 P 0.00 0.00 0.00 12.46 -0.61 50 0 338 0
30MAR27 132.50 P 0.00 0.00 0.00 13.37 -0.55 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 14.34 -1.00 50 0 65 0
30MAR27 137.50 P 0.00 0.00 0.00 15.68 -0.07 50 0 137 0
30MAR27 140.00 P 0.00 0.00 0.00 16.69 -0.58 50 0 656 0
30MAR27 142.50 P 0.00 0.00 0.00 17.74 -0.52 50 0 428 0
30MAR27 145.00 P 18.80 18.80 18.30 18.88 -0.56 50 2 266 -1
30MAR27 147.50 P 18.00 18.01 18.00 20.00 -0.74 50 8 1,157 +5
30MAR27 150.00 P 20.00 21.00 20.00 21.00 -1.01 50 13 1,570 +3
30MAR27 152.50 P 0.00 0.00 0.00 22.84 -0.40 51 0 197 0
30MAR27 155.00 P 23.25 23.25 23.25 24.22 -0.37 51 6 587 0
30MAR27 157.50 P 23.85 25.21 23.85 25.50 -0.54 51 61 1,123 +61
30MAR27 160.00 P 23.90 26.15 23.90 26.90 -0.58 51 6 1,310 0
30MAR27 162.50 P 26.63 26.69 26.63 28.28 -0.67 51 61 157 +31
30MAR27 165.00 P 27.00 27.00 27.00 29.78 -0.69 51 1 97 +1
30MAR27 167.50 P 30.54 30.54 30.54 30.57 -1.46 50 3 30 0
30MAR27 170.00 P 31.50 31.50 31.50 32.08 -1.47 50 20 47 +20
30MAR27 172.50 P 0.00 0.00 0.00 34.29 -1.11 51 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 35.52 -1.53 51 0 1 0
30MAR27 177.50 P 37.60 37.60 37.60 37.15 -1.65 51 30 41 +20
30MAR27 180.00 P 38.00 38.00 38.00 37.97 -2.55 50 1 78 +1
30MAR27 182.50 P 0.00 0.00 0.00 39.65 -2.49 50 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 41.32 -2.60 50 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 42.99 -2.74 50 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 44.79 -1.80 50 0 119 0
30MAR27 192.50 P 0.00 0.00 0.00 46.55 -2.85 50 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 48.97 -2.13 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.30 -2.68 50 0 1 0
30MAR27 200.00 P 49.00 50.50 49.00 52.66 -1.08 51 4 93 +4
30MAR27 205.00 P 0.00 0.00 0.00 56.46 -2.34 52 0 116 0
30MAR27 210.00 P 58.50 58.50 58.50 60.39 -2.47 52 5 37 +5
30MAR27 215.00 P 0.00 0.00 0.00 64.23 -2.44 52 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 68.22 -2.63 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 72.06 -2.90 52 0 0 0
30MAR27 230.00 P 71.09 75.44 71.09 77.24 -1.20 54 90 385 +60
30MAR27 235.00 P 0.00 0.00 0.00 80.53 -2.79 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 84.75 -3.52 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 89.00 -3.12 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 93.31 -3.03 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 97.68 -3.19 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 102.05 -3.36 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 106.81 -2.99 54 0 1 0
30MAR27 270.00 P 105.00 109.00 105.00 111.72 -2.50 56 2 3 +2
30MAR27 275.00 P 0.00 0.00 0.00 115.77 -3.01 55 0 3 0
TOTAL PUT 50,390 510,948 +14,224
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$ 16.42
28MAY26 10.00 C 0.00 0.00 0.00 6.44 +0.04 115 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.93 +0.03 83 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.44 +0.04 95 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.93 +0.03 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.44 +0.04 76 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.94 +0.04 67 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.45 +0.05 65 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.44 +0.04 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.95 +0.04 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.47 +0.04 35 0 0 0
28MAY26 15.50 C 0.90 1.02 0.90 1.00 +0.03 30 150 522 +150
28MAY26 16.00 C 0.57 0.63 0.57 0.62 +0.01 30 87 539 -40
28MAY26 16.50 C 0.35 0.35 0.35 0.34 -0.01 30 2 4,379 +2
28MAY26 17.00 C 0.14 0.17 0.14 0.16 -0.02 30 325 4,075 +280
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 1,517 0
28MAY26 18.00 C 0.03 0.03 0.03 0.03 -0.01 31 10 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.94 +0.04 96 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.70 +0.05 98 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.44 +0.04 88 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.94 +0.04 80 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.44 +0.04 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.96 +0.06 74 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.45 +0.05 64 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.94 +0.04 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.46 +0.06 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 +0.03 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.96 +0.02 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.51 +0.02 32 0 61 0
29JUN26 15.50 C 1.12 1.12 1.12 1.11 +0.02 31 140 230 +137
29JUN26 16.00 C 0.00 0.00 0.00 0.79 +0.01 31 0 295 0
29JUN26 16.50 C 0.57 0.57 0.54 0.55 +0.01 31 90 9,091 -15
29JUN26 17.00 C 0.00 0.00 0.00 0.37 0.00 31 0 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 0.00 31 0 1,230 0
29JUN26 18.00 C 0.18 0.18 0.18 0.17 0.00 31 50 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 0.00 31 0 839 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 238 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 370 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 37 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 6.44 +0.04 75 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.94 +0.04 69 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.45 +0.05 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.96 +0.06 62 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.45 +0.05 54 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.94 +0.04 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.46 +0.06 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.94 +0.04 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.47 +0.04 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.02 +0.03 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.63 +0.03 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.28 +0.03 32 0 37 0
30JUL26 16.00 C 0.00 0.00 0.00 1.00 +0.01 32 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.78 +0.01 32 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.60 0.00 32 0 438 0
30JUL26 17.50 C 0.00 0.00 0.00 0.46 0.00 32 0 131 0
30JUL26 18.00 C 0.00 0.00 0.00 0.35 0.00 32 0 51 0
30JUL26 18.50 C 0.00 0.00 0.00 0.26 0.00 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 0.00 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 0.00 33 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 6.44 +0.04 68 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.94 +0.04 62 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.45 +0.05 58 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.96 +0.06 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.45 +0.05 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.94 +0.04 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.46 +0.05 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.96 +0.02 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.50 +0.02 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.09 +0.02 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.74 +0.02 33 0 77 0
28AUG26 15.50 C 0.00 0.00 0.00 1.45 +0.01 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.21 +0.01 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.84 +0.02 34 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.69 +0.01 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.57 +0.01 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.48 +0.01 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.44 +0.04 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.94 +0.04 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.45 +0.05 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.96 +0.06 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 +0.05 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 +0.05 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.46 +0.03 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.00 +0.06 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 +0.03 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 +0.03 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 +0.02 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.61 +0.02 33 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 +0.01 33 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 1.17 +0.01 33 0 551 0
29SEP26 17.00 C 0.90 0.90 0.90 1.00 0.00 34 10 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 0.00 34 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.72 -0.01 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.62 -0.01 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.52 -0.02 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.44 -0.03 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 1,137 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 6.44 +0.04 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.94 +0.04 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.45 +0.05 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.96 +0.06 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 +0.04 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.97 +0.06 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.54 +0.07 31 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 +0.16 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 +0.05 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.61 +0.04 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.32 +0.03 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.00 +0.02 32 0 23 0
30DEC26 16.00 C 0.00 0.00 0.00 1.77 +0.01 33 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.56 0.00 33 0 267 0
30DEC26 17.00 C 0.00 0.00 0.00 1.39 0.00 33 0 103 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 0.00 34 0 206 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 0.00 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 0.00 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.01 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.79 0.00 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 0.00 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 0.00 37 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 0.00 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 0.00 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 0.00 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 0.00 40 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 0.00 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 0.00 46 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.44 +0.04 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.94 +0.04 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.45 +0.05 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.96 +0.02 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.50 +0.07 30 0 9 0
30MAR27 12.50 C 0.00 0.00 0.00 4.10 +0.06 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.74 +0.06 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.40 +0.05 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 +0.13 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 +0.12 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.63 +0.10 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.32 +0.02 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 +0.02 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.91 +0.01 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.72 +0.01 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.57 +0.01 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.41 0.00 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 0.00 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 0.00 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.04 -0.01 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.95 -0.01 34 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.77 -0.02 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 -0.02 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 -0.02 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 -0.03 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
TOTAL CALL 864 46,764 +514
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 188 0
28MAY26 14.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.10 +0.03 38 0 3,131 0
28MAY26 15.00 P 0.21 0.21 0.21 0.17 +0.01 35 60 2,487 0
28MAY26 15.50 P 0.00 0.00 0.00 0.31 -0.01 34 0 2,715 0
28MAY26 16.00 P 0.00 0.00 0.00 0.51 -0.04 32 0 975 0
28MAY26 16.50 P 0.00 0.00 0.00 0.82 -0.04 32 0 3,258 0
28MAY26 17.00 P 0.00 0.00 0.00 1.20 -0.03 32 0 517 0
28MAY26 17.50 P 1.64 1.64 1.64 1.61 -0.05 29 10 1,023 0
28MAY26 18.00 P 2.07 2.07 2.07 2.02 -0.11 0 2 949 -2
28MAY26 18.50 P 0.00 0.00 0.00 2.57 -0.08 30 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.06 -0.10 0 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 3.56 -0.06 0 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.06 -0.03 0 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.05 -0.05 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.05 -0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.05 -0.09 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.05 -0.08 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.05 -0.03 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.05 -0.06 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.05 -0.05 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.05 -0.04 0 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 57 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 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 39 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 0.00 35 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 0.00 34 0 397 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 330 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 497 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 476 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 -0.03 32 0 810 0
29JUN26 16.00 P 0.00 0.00 0.00 0.78 -0.03 31 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.07 -0.03 31 0 10,759 0
29JUN26 17.00 P 1.52 1.52 1.52 1.40 -0.04 31 30 829 0
29JUN26 17.50 P 1.78 1.78 1.78 1.78 -0.04 31 10 958 +10
29JUN26 18.00 P 0.00 0.00 0.00 2.20 -0.04 31 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.64 -0.04 31 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 -0.07 30 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 -0.09 0 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.06 -0.05 0 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.05 -0.09 0 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.05 -0.07 0 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.05 -0.07 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.05 -0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.06 -0.07 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.06 -0.07 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.05 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.06 -0.06 67 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.06 -0.06 71 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.06 -0.05 74 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.05 -0.07 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.05 -0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.05 -0.04 70 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 0.02 +0.01 39 0 0 0
30JUL26 11.50 P 0.05 0.05 0.05 0.03 0.00 37 16 32 +16
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 50 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 1,128 0
30JUL26 13.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 2,075 0
30JUL26 14.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.41 -0.01 34 0 90 0
30JUL26 15.00 P 0.57 0.57 0.57 0.56 -0.01 33 2 393 +2
30JUL26 15.50 P 0.00 0.00 0.00 0.75 -0.02 32 0 580 0
30JUL26 16.00 P 1.03 1.03 1.03 1.00 -0.01 33 10 690 0
30JUL26 16.50 P 1.33 1.33 1.33 1.27 -0.02 32 30 843 0
30JUL26 17.00 P 1.57 1.57 1.57 1.59 -0.03 32 14 531 0
30JUL26 17.50 P 0.00 0.00 0.00 1.95 -0.02 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.34 +0.05 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.75 -0.07 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.19 -0.05 32 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.62 -0.08 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.08 -0.09 28 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.07 -0.07 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.06 -0.07 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.06 -0.06 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.06 -0.06 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.06 -0.08 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.06 -0.07 46 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.06 -0.07 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 36 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 0.08 -0.01 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 80 0
28AUG26 13.50 P 0.00 0.00 0.00 0.29 -0.02 35 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 0.41 -0.02 34 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.57 -0.02 35 0 88 0
28AUG26 15.00 P 0.00 0.00 0.00 0.76 -0.02 35 0 165 0
28AUG26 15.50 P 1.00 1.00 1.00 0.99 -0.01 35 1 36 +1
28AUG26 16.00 P 0.00 0.00 0.00 1.24 -0.02 35 0 120 0
28AUG26 16.50 P 1.55 1.55 1.55 1.54 -0.01 36 2 60 0
28AUG26 17.00 P 0.00 0.00 0.00 1.88 -0.01 36 0 0 0
28AUG26 17.50 P 2.23 2.23 2.23 2.24 -0.02 37 2 2 +2
28AUG26 18.00 P 0.00 0.00 0.00 2.63 -0.02 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.05 -0.01 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.48 -0.02 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.81 -0.01 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.25 -0.02 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.18 -0.02 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.13 -0.02 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.10 -0.02 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.08 -0.04 41 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.07 -0.07 42 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 0.18 +0.01 34 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 0.00 34 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 0.00 34 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 0.00 34 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 -0.01 34 0 326 0
29SEP26 15.00 P 0.00 0.00 0.00 0.89 -0.01 35 0 278 0
29SEP26 15.50 P 0.00 0.00 0.00 1.12 -0.02 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.39 -0.01 35 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 1.68 -0.02 35 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.02 -0.03 36 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.30 -0.11 35 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 -0.12 35 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.06 -0.14 35 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.57 -0.05 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.01 -0.05 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.45 -0.06 41 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.38 -0.06 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.31 -0.06 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.27 -0.06 48 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.23 -0.09 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.21 -0.07 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.19 -0.07 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.17 -0.09 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.16 -0.08 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.14 -0.09 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.13 -0.09 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.12 -0.08 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.10 -0.09 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.09 -0.09 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.08 -0.09 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.03 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.04 34 0 210 0
30DEC26 12.50 P 0.46 0.46 0.46 0.37 +0.04 34 25 236 -25
30DEC26 13.00 P 0.00 0.00 0.00 0.49 +0.04 34 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.03 34 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 +0.02 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.02 34 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 +0.01 34 0 858 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 0.00 35 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 -0.02 35 0 919 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 -0.03 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.33 -0.03 35 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.68 -0.04 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.05 -0.04 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.44 -0.04 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.84 -0.04 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.26 -0.04 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.68 -0.04 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.53 -0.09 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.43 -0.10 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 -0.11 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.29 -0.11 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.25 -0.11 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.22 -0.10 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.19 -0.11 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.17 -0.10 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.15 -0.10 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.14 -0.09 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.12 -0.10 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.11 -0.10 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.10 -0.10 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.08 -0.11 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 25 0
30MAR27 12.00 P 0.49 0.49 0.49 0.37 +0.01 32 25 75 +25
30MAR27 12.50 P 0.00 0.00 0.00 0.49 +0.02 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 +0.01 33 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 +0.01 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.98 0.00 33 0 642 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 0.00 34 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 0.00 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 0.00 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 1.97 -0.01 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.28 -0.01 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.59 -0.02 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.94 -0.02 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.28 -0.03 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.03 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.04 -0.04 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.44 -0.03 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.84 -0.05 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.67 -0.08 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.54 -0.09 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.44 -0.10 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.36 -0.10 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.30 -0.09 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.25 -0.11 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.21 -0.11 43 0 0 0
TOTAL PUT 239 64,796 +29
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$ 5.43
28MAY26 4.30 C 0.00 0.00 0.00 1.14 -0.03 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.04 -0.03 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.95 -0.02 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.75 -0.01 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.29 -0.03 36 0 1 0
28MAY26 5.50 C 0.16 0.16 0.14 0.17 -0.01 39 20 54 0
28MAY26 5.75 C 0.07 0.07 0.07 0.08 -0.01 37 3 110 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 241 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 41 0 390 0
28MAY26 6.50 C 0.01 0.01 0.01 0.01 0.00 43 1 556 +1
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.95 -0.02 61 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.85 -0.02 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.55 -0.01 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.45 -0.01 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.35 -0.01 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.25 -0.02 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.16 -0.01 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.02 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.02 37 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.01 38 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.57 -0.02 38 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 -0.03 37 0 5 0
29JUN26 5.50 C 0.28 0.28 0.28 0.28 -0.01 38 1 74 +1
29JUN26 5.75 C 0.18 0.18 0.18 0.19 -0.01 38 4 31 -4
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 13 0
29JUN26 6.25 C 0.07 0.07 0.07 0.08 0.00 39 1 201 +1
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 40 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 40 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 41 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.17 -0.02 37 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.09 -0.01 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.00 -0.02 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.92 0.00 39 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.84 -0.01 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.64 -0.02 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.27 -0.02 39 0 22 0
30JUL26 6.00 C 0.20 0.20 0.20 0.19 -0.02 38 30 60 +30
30JUL26 6.25 C 0.00 0.00 0.00 0.14 -0.02 39 0 31 0
30JUL26 6.50 C 0.11 0.11 0.10 0.10 -0.01 39 32 42 +32
30JUL26 6.75 C 0.08 0.08 0.08 0.07 -0.01 40 30 30 +30
30JUL26 7.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 60 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 1.21 0.00 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.13 0.00 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.05 0.00 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.97 -0.01 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.90 -0.01 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 -0.01 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 -0.02 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.01 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 -0.01 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 -0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 -0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 0.00 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 0.00 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 -0.02 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.51 -0.01 39 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.41 -0.01 39 0 474 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 0.00 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 -0.01 39 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 0.00 40 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 0.00 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 75 0
29SEP26 7.25 C 0.13 0.13 0.13 0.10 -0.01 40 3 190 -3
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 36 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 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 -0.02 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.29 -0.01 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.16 -0.02 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.10 -0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.04 -0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.92 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.79 -0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 0.00 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 0.00 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.35 -0.01 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 0.00 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 0.00 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 0.00 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 40 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 0.09 +0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 40 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.46 -0.02 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.39 -0.02 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.33 -0.02 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 -0.02 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 -0.02 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.16 -0.01 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 -0.02 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.05 -0.01 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.93 -0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.82 0.00 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.63 0.00 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.56 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 0.00 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 0.00 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 1 0
TOTAL CALL 125 7,271 +88
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 52 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 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 39 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 0.00 39 0 220 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 37 0 309 0
28MAY26 5.25 P 0.00 0.00 0.00 0.11 0.00 37 0 452 0
28MAY26 5.50 P 0.00 0.00 0.00 0.22 0.00 36 0 585 0
28MAY26 5.75 P 0.00 0.00 0.00 0.39 +0.01 37 0 391 0
28MAY26 6.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.84 +0.02 44 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.08 +0.01 47 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.32 +0.01 0 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.85 +0.04 109 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.35 +0.04 121 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.57 +0.01 0 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 52 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 0.00 39 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 37 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 0.00 37 0 212 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 38 0 94 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 0.00 38 0 95 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.01 38 0 330 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 +0.02 38 0 252 0
29JUN26 5.75 P 0.00 0.00 0.00 0.54 +0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.73 +0.02 41 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.94 +0.02 42 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.17 +0.03 45 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.41 +0.03 49 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 +0.02 52 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.01 51 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 0.00 52 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.02 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 +0.01 49 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 +0.02 60 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.11 +0.03 64 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.35 +0.02 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.58 0.00 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.85 +0.02 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.10 +0.02 71 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.35 +0.02 74 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.60 +0.02 77 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.10 +0.03 84 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.59 +0.02 80 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.09 +0.02 86 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.59 +0.02 92 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.09 +0.03 98 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 0.00 39 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 0.00 38 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 0.00 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 0.00 38 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.32 +0.01 39 0 14 0
30JUL26 5.50 P 0.00 0.00 0.00 0.45 0.00 38 0 61 0
30JUL26 5.75 P 0.62 0.62 0.62 0.60 +0.01 38 30 90 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.80 +0.01 41 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 1.00 +0.01 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.22 +0.02 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.45 +0.02 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.68 +0.02 48 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.92 +0.02 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.17 +0.02 54 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.41 +0.03 56 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.64 +0.01 55 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.87 +0.01 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.11 +0.02 52 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.01 41 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 0.00 41 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.22 +0.01 41 0 2 0
28AUG26 4.90 P 0.00 0.00 0.00 0.25 0.00 41 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.40 +0.01 40 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.53 +0.01 40 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.05 0.00 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.27 +0.02 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.49 +0.02 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.72 +0.03 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.95 +0.02 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.19 +0.02 51 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.43 +0.02 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 0.00 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.01 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 0.00 40 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.01 40 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 0.00 40 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.01 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 0.00 40 0 132 0
29SEP26 5.75 P 0.00 0.00 0.00 0.74 0.00 40 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.92 +0.01 41 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 +0.02 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 +0.02 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 +0.03 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.03 45 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.03 47 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 +0.02 48 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 +0.02 50 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 +0.03 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.93 +0.01 53 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.18 +0.01 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.40 -0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.64 +0.01 54 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.88 +0.01 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.12 +0.01 54 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.37 +0.01 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.61 +0.01 55 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 5.11 +0.02 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.60 +0.01 59 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.10 +0.01 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.60 +0.02 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.09 +0.01 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.01 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.01 41 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.01 41 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 -0.01 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 0.00 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 0.00 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 +0.01 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.42 +0.01 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 +0.01 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.01 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 +0.03 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.28 +0.02 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 +0.03 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.03 48 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 +0.03 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.23 +0.03 51 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.48 +0.04 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.72 +0.03 54 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.95 +0.01 54 0 0 0
30MAR27 4.30 P 0.29 0.29 0.29 0.29 +0.01 40 4 10 +4
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.01 39 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 +0.01 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 +0.01 41 0 8 0
30MAR27 4.70 P 0.44 0.44 0.44 0.44 +0.01 40 1 1 +1
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.02 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 0.00 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.02 41 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 0.00 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 0.00 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.01 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 0.00 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.31 0.00 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.48 +0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.67 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.03 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 +0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.30 -0.02 41 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 -0.01 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.77 0.00 44 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.03 +0.03 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.27 +0.03 48 0 4 0
TOTAL PUT 35 7,532 +35
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$ 2.06
28MAY26 1.40 C 0.00 0.00 0.00 0.67 -0.01 99 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.62 -0.01 92 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.57 -0.01 84 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.52 -0.01 77 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.47 -0.02 69 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.42 -0.02 62 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.37 -0.01 56 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.33 -0.02 61 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.23 -0.01 46 0 8 0
28MAY26 1.90 C 0.00 0.00 0.00 0.18 -0.03 38 0 71 0
28MAY26 1.95 C 0.16 0.16 0.15 0.15 -0.02 43 3 7 +2
28MAY26 2.00 C 0.13 0.13 0.13 0.12 -0.01 44 2 195 0
28MAY26 2.10 C 0.07 0.07 0.07 0.08 0.00 50 12 177 +10
28MAY26 2.20 C 0.04 0.05 0.04 0.04 -0.01 46 13 176 +2
28MAY26 2.30 C 0.03 0.03 0.03 0.02 -0.01 46 8 294 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 -0.01 47 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 56 0 221 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.17 -0.01 116 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.12 -0.01 109 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.07 -0.01 102 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 1.02 -0.01 95 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.97 -0.01 89 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.92 -0.01 83 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.87 -0.01 77 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.82 -0.01 71 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.78 0.00 82 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.72 -0.01 61 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.68 0.00 71 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.63 0.00 65 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.58 0.00 60 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.53 -0.01 55 0 2 0
29JUN26 1.60 C 0.51 0.51 0.48 0.48 -0.01 50 8 96 +8
29JUN26 1.65 C 0.00 0.00 0.00 0.44 -0.01 53 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.40 0.00 53 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.31 -0.01 47 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.28 -0.01 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.25 0.00 51 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.21 -0.01 47 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 31 0
29JUN26 2.10 C 0.15 0.15 0.15 0.14 -0.01 49 5 53 +5
29JUN26 2.20 C 0.11 0.11 0.10 0.10 -0.01 49 3 321 +3
29JUN26 2.30 C 0.08 0.08 0.08 0.07 -0.01 48 2 88 0
29JUN26 2.40 C 0.05 0.05 0.05 0.05 -0.01 49 2 1,106 0
29JUN26 2.50 C 0.05 0.05 0.05 0.04 0.00 52 1 183 +1
29JUN26 2.60 C 0.00 0.00 0.00 0.03 0.00 53 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 0.00 53 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.69 0.00 62 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.64 0.00 57 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.59 -0.01 53 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.55 0.00 54 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.42 -0.01 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.31 -0.01 48 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.28 -0.01 48 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30JUL26 2.00 C 0.23 0.23 0.23 0.23 0.00 49 3 3 +3
30JUL26 2.10 C 0.00 0.00 0.00 0.18 -0.01 49 0 2 0
30JUL26 2.20 C 0.00 0.00 0.00 0.14 -0.01 48 0 7 0
30JUL26 2.30 C 0.00 0.00 0.00 0.11 -0.01 49 0 4 0
30JUL26 2.40 C 0.00 0.00 0.00 0.08 -0.01 48 0 5 0
30JUL26 2.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.05 -0.01 50 0 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 50 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 1.55 C 0.00 0.00 0.00 0.57 -0.01 54 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.53 -0.01 54 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.42 0.00 53 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.30 0.00 52 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.19 -0.01 52 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.16 -0.01 53 0 1 0
28AUG26 2.40 C 0.00 0.00 0.00 0.13 -0.01 53 0 2 0
28AUG26 2.50 C 0.00 0.00 0.00 0.11 0.00 54 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.06 0.00 54 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 0.00 54 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
29SEP26 1.40 C 0.00 0.00 0.00 0.71 -0.01 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.67 -0.01 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.63 -0.01 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.59 -0.01 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.51 -0.01 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.48 -0.01 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.44 -0.02 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.41 -0.01 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.35 -0.02 50 0 1 0
29SEP26 1.95 C 0.00 0.00 0.00 0.33 -0.02 52 0 22 0
29SEP26 2.00 C 0.00 0.00 0.00 0.31 -0.01 53 0 205 0
29SEP26 2.10 C 0.00 0.00 0.00 0.27 -0.01 54 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 -0.02 53 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.20 -0.01 54 0 344 0
29SEP26 2.40 C 0.17 0.17 0.17 0.17 -0.01 54 2 201 +1
29SEP26 2.50 C 0.00 0.00 0.00 0.14 -0.01 53 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 -0.01 54 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 -0.01 53 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 0.00 55 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.01 53 0 7 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 54 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 53 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 51 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 49 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.75 -0.02 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.68 -0.01 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.65 -0.01 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 -0.01 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 -0.01 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.44 -0.01 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.39 -0.01 53 0 12 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 -0.03 53 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.31 -0.02 53 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 -0.02 54 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.24 -0.03 52 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.22 -0.02 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.19 -0.02 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.17 -0.02 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 -0.02 53 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 -0.02 52 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.02 52 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.01 51 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 46 0 14 0
30MAR27 1.40 C 0.00 0.00 0.00 0.79 -0.01 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.76 -0.01 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.72 -0.01 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.69 -0.01 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.66 -0.01 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.63 -0.01 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.57 -0.01 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.52 -0.01 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.50 -0.01 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.42 0.00 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.38 -0.01 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.35 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.32 -0.01 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.29 -0.01 54 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.26 -0.01 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 0.00 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 0.00 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 0.00 54 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 0.00 54 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 0.00 53 0 9 0
TOTAL CALL 64 10,370 +35
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 59 0 12 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
28MAY26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0
28MAY26 1.90 P 0.02 0.02 0.02 0.02 0.00 40 2 171 -2
28MAY26 1.95 P 0.03 0.03 0.02 0.04 0.00 45 5 37 +2
28MAY26 2.00 P 0.05 0.05 0.05 0.05 0.00 40 5 125 +5
28MAY26 2.10 P 0.09 0.10 0.09 0.10 0.00 41 5 42 +5
28MAY26 2.20 P 0.00 0.00 0.00 0.18 +0.01 48 0 49 0
28MAY26 2.30 P 0.00 0.00 0.00 0.26 +0.01 48 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.34 0.00 0 0 407 0
28MAY26 2.50 P 0.00 0.00 0.00 0.45 +0.02 60 0 214 0
28MAY26 2.60 P 0.00 0.00 0.00 0.54 +0.01 0 0 25 0
28MAY26 2.70 P 0.00 0.00 0.00 0.64 +0.01 0 0 27 0
28MAY26 2.80 P 0.73 0.73 0.73 0.74 +0.01 0 23 23 +23
28MAY26 2.90 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.64 +0.01 0 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 80 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 70 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 55 0 28 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.02 0.00 45 0 45 0
29JUN26 1.75 P 0.03 0.03 0.03 0.03 0.00 46 30 41 +23
29JUN26 1.80 P 0.00 0.00 0.00 0.04 0.00 45 0 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.05 -0.01 44 0 69 0
29JUN26 1.90 P 0.05 0.06 0.05 0.07 0.00 46 3 47 +3
29JUN26 1.95 P 0.00 0.00 0.00 0.09 0.00 46 0 30 0
29JUN26 2.00 P 0.10 0.10 0.10 0.11 0.00 46 2 82 +2
29JUN26 2.10 P 0.00 0.00 0.00 0.16 0.00 45 0 36 0
29JUN26 2.20 P 0.22 0.22 0.22 0.23 +0.01 48 2 21 -2
29JUN26 2.30 P 0.00 0.00 0.00 0.30 +0.01 47 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.38 0.00 48 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.47 +0.01 51 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.56 +0.01 51 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.65 0.00 50 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.75 0.00 55 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.94 0.00 0 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 1.45 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.02 0.00 48 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.03 0.00 49 0 1 0
30JUL26 1.65 P 0.00 0.00 0.00 0.04 0.00 50 0 6 0
30JUL26 1.70 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.06 0.00 48 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.07 0.00 47 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.11 +0.01 48 0 6 0
30JUL26 1.95 P 0.12 0.12 0.12 0.13 +0.01 48 10 10 +10
30JUL26 2.00 P 0.14 0.14 0.14 0.15 0.00 47 10 26 +10
30JUL26 2.10 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.27 +0.01 49 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.34 +0.01 49 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.42 +0.01 51 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.50 +0.01 51 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.68 +0.01 55 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.77 +0.01 55 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.86 +0.01 55 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.95 0.00 52 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
28AUG26 1.90 P 0.12 0.12 0.12 0.15 +0.01 51 1 3 +1
28AUG26 1.95 P 0.00 0.00 0.00 0.17 +0.01 51 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.31 0.00 51 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.38 +0.01 52 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.46 +0.02 54 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.53 0.00 53 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.62 +0.01 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.70 0.00 54 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.79 +0.01 56 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.88 0.00 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.97 - 56 0 0 -
29SEP26 1.40 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.04 0.00 52 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.05 0.00 53 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 0.00 52 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.07 0.00 51 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.08 0.00 50 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.10 0.00 52 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 +0.01 52 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.13 0.00 50 0 13 0
29SEP26 1.85 P 0.15 0.15 0.15 0.16 +0.01 53 1 10 -1
29SEP26 1.90 P 0.00 0.00 0.00 0.18 +0.01 52 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.20 0.00 51 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.23 0.00 52 0 315 0
29SEP26 2.10 P 0.26 0.27 0.26 0.28 0.00 51 2 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.35 +0.01 54 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.42 +0.01 54 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.49 +0.01 54 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.57 +0.02 56 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.64 0.00 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.73 +0.01 56 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.81 0.00 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.90 0.00 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.99 0.00 57 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.08 0.00 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 0.00 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 0.00 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.36 +0.01 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.45 0.00 55 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.55 +0.01 57 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.74 0.00 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.07 0.00 54 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.08 0.00 53 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.10 -0.01 51 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 -0.02 50 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.14 0.00 52 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.16 0.00 53 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.18 +0.01 53 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.20 0.00 52 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.22 0.00 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.25 0.00 53 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.27 0.00 52 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.29 -0.01 51 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 0.00 50 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.42 +0.01 53 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.55 0.00 53 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.62 -0.01 53 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.71 0.00 55 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.79 0.00 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.87 0.00 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.96 0.00 57 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.05 +0.01 58 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.13 0.00 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.22 0.00 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.31 0.00 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.40 0.00 58 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.49 0.00 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.58 0.00 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.68 +0.01 60 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.77 0.00 59 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.86 0.00 57 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.10 +0.01 53 0 11 0
30MAR27 1.45 P 0.00 0.00 0.00 0.12 +0.01 54 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.13 0.00 53 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 +0.02 54 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 +0.01 52 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 +0.01 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.01 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 0.00 51 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 +0.01 52 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 0.00 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 0.00 51 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.52 -0.01 51 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.60 0.00 52 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.67 -0.01 52 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.76 +0.01 54 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.84 +0.01 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.92 +0.01 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.00 +0.01 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.08 0.00 55 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.17 +0.01 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.26 +0.01 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.34 0.00 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.43 0.00 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 0.00 57 0 1 0
TOTAL PUT 101 4,607 +79
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$ 141.50
28MAY26 97.50 C 0.00 0.00 0.00 44.14 -2.39 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.71 -2.34 64 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 39.15 -2.42 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.60 -2.56 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 34.15 -2.47 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 31.61 -2.45 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 29.13 -2.46 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 26.67 -2.50 31 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 24.18 -2.45 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 21.70 -2.49 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 19.24 -2.48 30 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 16.81 -2.46 29 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 14.45 -2.40 29 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 12.18 -2.33 29 0 73 0
28MAY26 132.50 C 8.19 8.19 8.19 10.04 -2.22 29 1 93 0
28MAY26 135.00 C 7.50 7.50 7.50 8.08 -2.07 29 1 172 +1
28MAY26 137.50 C 0.00 0.00 0.00 6.36 -1.85 30 0 147 0
28MAY26 140.00 C 3.45 3.72 3.45 4.81 -1.76 29 20 106 +14
28MAY26 142.50 C 2.94 3.60 2.53 3.55 -1.36 29 71 133 +26
28MAY26 145.00 C 2.32 2.54 1.86 2.55 -1.20 29 72 266 +42
28MAY26 147.50 C 1.35 1.88 1.32 1.82 -0.80 30 65 150 +11
28MAY26 150.00 C 1.20 1.38 0.85 1.22 -0.74 30 41 238 +7
28MAY26 152.50 C 0.66 0.80 0.66 0.79 -0.55 30 11 171 -10
28MAY26 155.00 C 0.00 0.00 0.00 0.50 -0.39 30 0 105 0
28MAY26 157.50 C 0.00 0.00 0.00 0.30 -0.27 29 0 47 0
28MAY26 160.00 C 0.34 0.34 0.34 0.18 -0.18 30 15 79 -14
28MAY26 162.50 C 0.00 0.00 0.00 0.10 -0.12 29 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.06 -0.07 30 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.03 -0.05 29 0 8 0
29JUN26 60.00 C 0.00 0.00 0.00 81.81 -2.93 95 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 79.46 -2.80 103 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.98 -2.77 99 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 74.47 -2.80 93 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.92 -2.86 85 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 69.50 -2.80 86 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.88 -2.96 73 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 64.54 -2.80 79 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.98 -2.89 72 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 59.58 -2.78 73 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.96 -2.92 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 54.59 -2.79 65 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 52.00 -2.92 58 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 49.51 -2.94 55 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 47.10 -2.82 55 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 44.63 -2.84 52 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 42.15 -2.86 50 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 39.46 -3.08 38 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 37.01 -3.07 38 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 34.56 -3.08 37 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 32.12 -3.06 36 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 29.70 -3.05 35 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 27.31 -3.06 34 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 24.95 -3.00 34 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 22.39 -3.12 30 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 20.13 -2.99 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 17.94 -2.26 30 0 60 0
29JUN26 127.50 C 14.70 14.70 14.70 15.86 -2.17 30 1 34 0
29JUN26 130.00 C 0.00 0.00 0.00 13.89 -2.07 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 12.05 -1.95 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 10.36 -1.81 30 0 181 0
29JUN26 137.50 C 0.00 0.00 0.00 8.88 -1.61 30 0 155 0
29JUN26 140.00 C 7.50 7.50 7.50 7.44 -1.63 30 1 222 +1
29JUN26 142.50 C 5.25 5.31 5.25 6.06 -1.58 29 7 193 -7
29JUN26 145.00 C 4.70 4.95 4.70 5.09 -1.29 30 6 146 +3
29JUN26 147.50 C 3.36 3.36 3.36 4.17 -1.11 30 5 103 0
29JUN26 150.00 C 0.00 0.00 0.00 3.42 -0.92 30 0 78 0
29JUN26 152.50 C 2.25 2.55 2.25 2.76 -0.82 30 31 186 +30
29JUN26 155.00 C 1.82 2.33 1.82 2.18 -0.70 30 102 151 +92
29JUN26 157.50 C 0.00 0.00 0.00 1.71 -0.58 30 0 49 0
29JUN26 160.00 C 1.45 1.45 1.45 1.33 -0.47 30 1 27 0
29JUN26 162.50 C 0.00 0.00 0.00 1.02 -0.39 30 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.77 -0.32 30 0 2 0
29JUN26 167.50 C 0.67 0.79 0.67 0.58 -0.25 30 6 30 +5
30JUL26 105.00 C 0.00 0.00 0.00 37.01 -3.53 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.58 -3.54 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.21 -3.31 24 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 29.88 -3.28 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.58 -3.41 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 25.00 -3.48 24 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.87 -3.46 26 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.17 -2.91 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.14 -2.13 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.21 -2.05 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 15.38 -1.96 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.67 -1.85 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 12.08 -1.74 30 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 10.77 -1.46 30 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 9.37 -1.65 30 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 8.05 -1.57 30 0 59 0
30JUL26 145.00 C 6.06 6.06 6.06 6.98 -1.29 30 4 53 -4
30JUL26 147.50 C 5.92 5.92 5.92 6.00 -1.21 30 1 33 +1
30JUL26 150.00 C 0.00 0.00 0.00 5.14 -1.06 30 0 37 0
30JUL26 152.50 C 0.00 0.00 0.00 4.40 -0.94 30 0 52 0
30JUL26 155.00 C 3.11 3.11 3.11 3.73 -0.84 30 15 175 +15
30JUL26 157.50 C 2.96 3.10 2.96 3.13 -0.74 30 30 120 +30
30JUL26 160.00 C 0.00 0.00 0.00 2.61 -0.64 30 0 150 0
30JUL26 162.50 C 0.00 0.00 0.00 2.16 -0.56 30 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 1.73 -0.54 30 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 1.42 -0.40 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.81 -3.11 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 28.58 -3.08 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.07 -3.31 28 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.18 -2.99 30 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.17 -2.86 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.24 -2.73 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.41 -1.97 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 16.67 -1.89 30 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 15.04 -1.79 30 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 13.51 -1.69 30 0 15 0
28AUG26 137.50 C 12.05 12.05 12.05 12.22 -1.46 30 1 16 +1
28AUG26 140.00 C 0.00 0.00 0.00 10.85 -1.62 30 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 9.58 -1.52 30 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 8.47 -1.36 30 0 15 0
28AUG26 147.50 C 0.00 0.00 0.00 7.47 -1.24 30 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 6.60 -1.08 30 0 15 0
28AUG26 152.50 C 5.01 5.01 5.01 5.77 -1.02 30 15 15 +15
28AUG26 155.00 C 5.09 5.09 5.09 5.09 -0.88 30 15 17 +15
28AUG26 157.50 C 4.26 4.26 4.26 4.42 -0.83 30 15 77 +15
28AUG26 160.00 C 3.99 3.99 3.99 3.81 -0.75 30 22 22 +22
28AUG26 162.50 C 0.00 0.00 0.00 3.28 -0.67 30 0 94 0
28AUG26 165.00 C 0.00 0.00 0.00 2.73 -0.58 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 2.34 -0.51 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.47 -3.31 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.92 -3.39 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.50 -3.36 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.90 -3.52 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.54 -3.42 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.02 -3.51 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.58 -3.50 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.35 -3.32 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.93 -3.31 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.51 -3.31 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.10 -3.30 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.69 -3.39 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 45.31 -3.29 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 42.93 -3.27 32 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 40.59 -3.24 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 38.25 -2.75 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 35.97 -3.19 32 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 33.74 -3.14 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 31.54 -3.09 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 29.07 -3.36 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 27.04 -3.21 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 25.02 -3.11 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 23.23 -2.85 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 21.39 -2.72 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 19.64 -1.94 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 17.97 -1.87 30 0 1 0
29SEP26 132.50 C 15.40 15.40 15.40 16.39 -1.79 30 1 5 +1
29SEP26 135.00 C 0.00 0.00 0.00 14.91 -1.70 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 13.52 -1.61 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 12.29 -1.46 30 0 23 0
29SEP26 142.50 C 10.42 10.42 10.42 11.07 -1.44 30 15 134 +15
29SEP26 145.00 C 0.00 0.00 0.00 10.09 -1.20 31 0 31 0
29SEP26 147.50 C 8.23 8.87 8.23 9.06 -1.03 31 54 120 +54
29SEP26 150.00 C 8.23 8.23 8.23 8.06 -1.26 30 12 74 +12
29SEP26 152.50 C 0.00 0.00 0.00 7.29 -1.10 31 0 40 0
29SEP26 155.00 C 0.00 0.00 0.00 6.48 -1.03 31 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 5.74 -0.95 31 0 40 0
29SEP26 160.00 C 5.35 5.35 5.25 5.08 -0.77 31 75 116 +75
29SEP26 162.50 C 4.45 4.45 4.40 4.48 -0.79 30 75 97 +75
29SEP26 165.00 C 3.97 3.97 3.90 3.94 -0.73 30 75 105 +73
29SEP26 167.50 C 0.00 0.00 0.00 3.36 -0.76 30 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 69.67 -3.49 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.24 -3.50 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.81 -3.50 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.39 -3.50 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 59.98 -3.49 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.57 -3.52 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 55.17 -3.07 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.78 -3.47 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 50.58 -3.29 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 48.22 -3.29 32 0 58 0
30DEC26 97.50 C 44.30 44.30 44.30 45.86 -3.29 32 22 762 0
30DEC26 100.00 C 0.00 0.00 0.00 43.55 -3.25 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 41.28 -2.55 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 39.04 -3.14 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 36.60 -3.34 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 34.44 -3.31 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 32.26 -3.36 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 30.27 -3.19 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 28.30 -3.14 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 26.39 -3.05 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 24.55 -2.95 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 22.94 -2.73 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 21.31 -2.57 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 19.73 -1.84 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 18.22 -1.78 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 16.84 -1.66 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 15.50 -1.61 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 14.39 -1.39 30 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 13.19 -1.47 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 12.14 -1.34 30 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 11.23 -1.16 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 10.31 -1.20 30 0 58 0
30DEC26 152.50 C 9.17 9.17 9.17 9.39 -1.06 30 15 15 +15
30DEC26 155.00 C 0.00 0.00 0.00 8.58 -1.01 30 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 7.82 -0.98 30 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 7.05 -0.93 30 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 6.44 -0.88 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.84 -0.84 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 5.25 -0.83 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 39.18 -3.40 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 37.15 -3.32 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.09 -3.27 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 33.10 -3.19 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.16 -3.11 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 29.79 -2.52 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.90 -2.53 29 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 25.75 -2.86 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 24.34 -2.55 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 22.83 -2.35 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.33 -2.23 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.93 -2.09 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.63 -1.63 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.33 -1.63 29 0 1 0
30MAR27 140.00 C 15.30 15.30 15.30 16.02 -1.64 28 2 3 +2
30MAR27 142.50 C 0.00 0.00 0.00 14.93 -1.33 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 13.96 -1.18 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.01 -1.39 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.07 -1.13 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 11.18 -1.11 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 10.44 -0.99 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.71 -0.93 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.12 -0.78 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 8.38 -0.76 29 0 3 0
30MAR27 165.00 C 7.20 7.20 7.20 7.74 -0.87 29 2 4 +2
30MAR27 167.50 C 0.00 0.00 0.00 6.96 -1.07 29 0 4 0
TOTAL CALL 923 11,669 +635
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
28MAY26 120.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 95 0
28MAY26 125.00 P 0.37 0.41 0.37 0.14 +0.06 30 25 164 -15
28MAY26 127.50 P 0.66 0.66 0.60 0.27 +0.10 29 13 94 -9
28MAY26 130.00 P 0.79 0.91 0.63 0.50 +0.18 29 20 189 +16
28MAY26 132.50 P 1.43 1.45 0.98 0.88 +0.30 30 48 196 +46
28MAY26 135.00 P 1.51 2.28 1.51 1.44 +0.46 30 64 193 +39
28MAY26 137.50 P 2.98 3.25 2.98 2.15 +0.61 29 101 323 +99
28MAY26 140.00 P 3.40 4.50 3.40 3.11 +0.85 29 17 110 -15
28MAY26 142.50 P 0.00 0.00 0.00 4.34 +1.10 29 0 79 0
28MAY26 145.00 P 0.00 0.00 0.00 5.86 +1.37 29 0 39 0
28MAY26 147.50 P 0.00 0.00 0.00 7.58 +1.59 29 0 42 0
28MAY26 150.00 P 10.28 10.28 10.28 9.51 +1.81 29 1 13 +1
28MAY26 152.50 P 0.00 0.00 0.00 11.61 +2.00 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 13.84 +2.15 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 16.16 +2.27 29 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 18.56 +2.36 29 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 21.01 +2.42 29 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 23.50 +2.47 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 26.00 +2.50 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 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 69 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.11 +0.04 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 62 0
29JUN26 117.50 P 0.72 0.72 0.72 0.29 +0.09 30 2 47 0
29JUN26 120.00 P 0.00 0.00 0.00 0.46 +0.14 30 0 358 0
29JUN26 122.50 P 0.00 0.00 0.00 0.70 +0.21 30 0 147 0
29JUN26 125.00 P 1.48 1.48 1.25 1.02 +0.27 30 112 282 +110
29JUN26 127.50 P 1.70 1.70 1.70 1.44 +0.35 30 2 113 +2
29JUN26 130.00 P 2.63 2.63 2.63 1.98 +0.45 30 15 634 0
29JUN26 132.50 P 0.00 0.00 0.00 2.65 +0.57 30 0 106 0
29JUN26 135.00 P 0.00 0.00 0.00 3.47 +0.71 30 0 183 0
29JUN26 137.50 P 5.17 5.17 5.17 4.35 +0.79 30 15 200 0
29JUN26 140.00 P 0.00 0.00 0.00 5.41 +0.96 29 0 60 0
29JUN26 142.50 P 6.82 6.82 6.82 6.82 +1.31 30 3 73 0
29JUN26 145.00 P 8.24 8.24 8.20 8.23 +1.47 30 12 44 +8
29JUN26 147.50 P 0.00 0.00 0.00 9.68 +1.58 30 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 11.39 +1.60 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 13.22 +1.72 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 15.16 +1.84 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 17.23 +1.99 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 19.38 +2.08 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 21.59 +2.15 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 23.88 +2.24 30 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 26.33 +2.75 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.17 +0.05 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.26 +0.07 30 0 12 0
30JUL26 112.50 P 0.82 0.82 0.82 0.38 +0.09 30 10 21 +10
30JUL26 115.00 P 0.00 0.00 0.00 0.56 +0.14 30 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.79 +0.19 30 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 1.12 +0.27 30 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 1.48 +0.32 30 0 75 0
30JUL26 125.00 P 0.00 0.00 0.00 1.97 +0.39 30 0 5 0
30JUL26 127.50 P 0.00 0.00 0.00 2.56 +0.49 30 0 17 0
30JUL26 130.00 P 4.01 4.01 3.38 3.22 +0.55 30 2 30 0
30JUL26 132.50 P 0.00 0.00 0.00 4.04 +0.69 30 0 16 0
30JUL26 135.00 P 5.69 5.69 4.95 4.93 +0.76 30 6 181 0
30JUL26 137.50 P 5.92 5.92 5.92 5.89 +0.85 30 1 92 +1
30JUL26 140.00 P 7.00 7.00 7.00 7.00 +1.04 30 4 24 +2
30JUL26 142.50 P 0.00 0.00 0.00 8.26 +1.18 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 9.65 +1.31 30 0 1 0
30JUL26 147.50 P 0.00 0.00 0.00 11.19 +1.43 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 12.79 +1.46 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.55 +1.64 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 16.38 +1.71 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 18.31 +1.83 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 20.32 +1.91 30 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 22.40 +1.99 30 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 24.57 +2.08 30 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 27.16 +2.78 32 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.76 +0.16 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 1.02 +0.20 30 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 1.35 +0.27 30 0 0 0
28AUG26 120.00 P 2.18 2.18 2.18 1.78 +0.35 30 1 1 +1
28AUG26 122.50 P 0.00 0.00 0.00 2.28 +0.45 30 0 15 0
28AUG26 125.00 P 0.00 0.00 0.00 2.86 +0.48 30 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 3.52 +0.54 30 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 4.32 +0.68 30 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 5.13 +0.72 30 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 6.01 +0.77 30 0 2 0
28AUG26 137.50 P 0.00 0.00 0.00 6.99 +0.89 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 8.16 +1.03 30 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 9.44 +1.15 30 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 10.83 +1.27 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 12.35 +1.41 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 13.98 +1.51 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 15.66 +1.54 30 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 17.43 +1.64 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.28 +1.72 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.22 +1.83 30 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 23.21 +1.88 30 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 25.95 +2.65 33 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 28.08 +2.96 33 0 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 38 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.19 +0.04 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.27 +0.05 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.39 +0.08 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.53 +0.10 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.71 +0.12 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 0.95 +0.18 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.21 +0.18 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.57 +0.25 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 1.97 +0.29 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.46 +0.36 30 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 3.02 +0.43 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 3.76 +0.50 30 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 4.50 +0.58 30 0 74 0
29SEP26 130.00 P 5.73 5.73 5.36 5.26 +0.56 30 30 163 +30
29SEP26 132.50 P 0.00 0.00 0.00 5.99 +0.53 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 7.15 +0.82 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 8.18 +0.87 30 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 9.39 +1.00 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.70 +1.23 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 12.12 +1.27 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 13.63 +1.40 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 15.19 +1.58 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 16.72 +1.52 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 18.48 +1.57 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 20.26 +1.61 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 22.13 +1.70 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 24.08 +2.09 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 26.05 +2.13 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 28.45 +2.54 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.31 +0.05 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.43 +0.07 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.56 +0.08 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.74 +0.10 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 0.95 +0.13 29 0 180 0
30DEC26 102.50 P 1.76 1.76 1.76 1.21 +0.16 29 5 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.52 +0.21 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.88 +0.23 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.36 +0.35 30 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.87 +0.42 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.35 +0.41 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 3.88 +0.38 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 4.52 +0.39 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 5.44 +0.78 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 6.23 +0.56 29 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 7.11 +0.67 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.07 +0.61 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.13 +0.71 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 10.23 +0.88 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 11.44 +0.97 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 12.77 +1.11 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 14.02 +1.07 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 15.47 +1.16 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 17.15 +1.41 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 18.75 +1.56 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 20.64 +1.86 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 22.42 +2.27 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 24.23 +2.35 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 26.10 +2.43 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 28.01 +2.51 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.98 +2.62 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.73 +2.42 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.28 +0.22 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.84 +0.39 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.35 +0.41 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 3.94 +0.51 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.60 +0.56 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 5.22 +0.51 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 5.82 +0.53 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 6.92 +0.93 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.84 +0.70 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.67 +0.75 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.64 +0.76 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.75 +0.55 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.92 +0.94 29 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.17 +1.05 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 14.48 +1.14 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 15.85 +1.22 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 17.27 +1.27 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.72 +1.28 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.30 +1.27 29 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 22.30 +1.69 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.99 +2.16 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.76 +2.27 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.56 +2.32 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.43 +2.40 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.36 +2.51 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.03 +2.28 29 0 0 0
TOTAL PUT 509 10,108 +326
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$ 3.13
28MAY26 2.00 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.84 -0.03 73 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.73 -0.04 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.35 -0.03 40 0 119 0
28MAY26 2.90 C 0.00 0.00 0.00 0.27 -0.03 41 0 148 0
28MAY26 3.00 C 0.18 0.21 0.18 0.21 -0.02 46 7 159 +7
28MAY26 3.10 C 0.11 0.12 0.11 0.15 -0.02 45 17 95 +17
28MAY26 3.20 C 0.10 0.10 0.10 0.10 -0.03 44 3 398 0
28MAY26 3.30 C 0.05 0.07 0.05 0.07 -0.02 45 13 2,091 -10
28MAY26 3.40 C 0.04 0.04 0.04 0.04 -0.02 43 5 1,298 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 0.00 48 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.44 -0.02 88 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.39 -0.02 84 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.34 -0.02 80 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 -0.03 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 -0.02 73 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 -0.02 69 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 -0.03 66 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 -0.02 70 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.95 -0.02 63 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.85 -0.02 56 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.76 -0.02 56 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.66 -0.02 49 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 -0.02 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 -0.01 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 -0.02 42 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 -0.03 42 0 85 0
29JUN26 3.10 C 0.18 0.18 0.18 0.22 -0.03 43 2 26 +2
29JUN26 3.20 C 0.17 0.17 0.17 0.17 -0.03 42 1 41 +1
29JUN26 3.30 C 0.11 0.15 0.11 0.14 -0.02 44 34 295 +27
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.01 44 0 804 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 1,174 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 46 0 267 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 45 0 35 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 46 0 225 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 46 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.16 -0.01 67 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.05 -0.02 54 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.95 -0.02 48 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.87 -0.01 53 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.69 -0.02 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.53 -0.01 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.44 -0.03 41 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.40 0.00 46 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
30JUL26 3.30 C 0.18 0.21 0.18 0.21 -0.01 46 2 43 +2
30JUL26 3.40 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 -0.01 46 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30JUL26 4.00 C 0.05 0.05 0.05 0.05 -0.01 45 55 59 +55
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 1.16 -0.01 55 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.07 -0.01 54 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.98 -0.01 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.89 -0.01 51 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
28AUG26 3.30 C 0.23 0.23 0.23 0.26 -0.01 47 1 1 +1
28AUG26 3.40 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 -0.01 47 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.09 - 47 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.08 - 48 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 1.17 -0.01 51 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.07 -0.01 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.98 -0.01 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 -0.02 43 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 -0.03 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.02 44 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.02 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.02 44 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.01 45 0 1,005 0
29SEP26 3.20 C 0.30 0.31 0.30 0.33 -0.02 44 40 1,045 +40
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.01 46 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 0.00 46 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 0.00 47 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 0.00 46 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 0.00 47 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 -0.01 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.01 46 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 0.00 48 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.01 47 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 0.00 48 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.01 47 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 45 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.18 -0.02 40 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.09 -0.02 39 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 -0.02 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 -0.02 42 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.02 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.02 44 0 2 0
30DEC26 2.90 C 0.55 0.55 0.55 0.57 -0.02 44 2 7 -2
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.01 45 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 -0.02 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 -0.02 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.01 45 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 -0.02 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 -0.01 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 -0.01 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.01 47 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 -0.01 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 -0.01 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 0.00 47 0 255 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.01 46 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.22 -0.02 41 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.14 -0.02 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 -0.02 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.02 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.02 43 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 -0.01 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.02 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 -0.02 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.01 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 -0.01 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.01 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 0.00 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 -0.01 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 -0.01 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 -0.01 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30MAR27 4.40 C 0.23 0.23 0.23 0.22 -0.01 46 32 450 +10
TOTAL CALL 214 15,743 +150
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 109 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 89 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 61 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
28MAY26 2.70 P 0.02 0.02 0.02 0.02 0.00 53 5 180 0
28MAY26 2.80 P 0.03 0.03 0.02 0.03 0.00 49 71 545 +38
28MAY26 2.90 P 0.06 0.06 0.04 0.05 +0.01 48 30 695 +30
28MAY26 3.00 P 0.08 0.10 0.08 0.08 +0.01 47 9 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.12 +0.01 46 0 101 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 0.00 45 0 541 0
28MAY26 3.30 P 0.00 0.00 0.00 0.24 +0.02 47 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 +0.02 49 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.41 +0.03 53 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.59 +0.04 57 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.69 +0.04 63 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.78 +0.03 60 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.88 +0.03 66 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.98 +0.04 71 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.09 +0.04 86 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.18 +0.03 80 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.28 +0.03 85 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.38 +0.03 89 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.48 +0.03 94 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 77 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 70 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 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 49 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 134 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 44 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 47 0 171 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 0.00 44 0 403 0
29JUN26 2.80 P 0.09 0.09 0.09 0.08 +0.01 45 10 191 +10
29JUN26 2.90 P 0.12 0.12 0.12 0.11 +0.01 45 10 438 0
29JUN26 3.00 P 0.00 0.00 0.00 0.14 0.00 43 0 489 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 +0.01 43 0 8,020 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 +0.01 44 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 +0.01 44 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 +0.02 47 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 +0.02 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 +0.01 43 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 +0.02 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.70 0.00 42 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.79 +0.01 41 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.89 +0.01 44 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.09 +0.03 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.18 +0.02 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 +0.02 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.38 +0.02 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 +0.03 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.68 +0.03 60 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.78 +0.04 63 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.05 0.00 46 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.06 0.00 43 0 57 0
30JUL26 2.70 P 0.00 0.00 0.00 0.09 +0.01 45 0 6 0
30JUL26 2.80 P 0.11 0.11 0.11 0.12 +0.01 45 1 68 +1
30JUL26 2.90 P 0.15 0.15 0.15 0.15 0.00 43 6 320 -6
30JUL26 3.00 P 0.00 0.00 0.00 0.19 0.00 43 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.30 +0.01 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.83 +0.01 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.01 +0.01 47 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 0.00 48 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28AUG26 2.60 P 0.10 0.10 0.10 0.11 +0.01 48 1 1 +1
28AUG26 2.70 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.17 +0.01 47 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.21 +0.01 47 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.50 +0.02 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.72 +0.02 50 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 0.80 +0.02 50 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.89 +0.03 52 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.97 - 51 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 1.06 - 53 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 +0.01 49 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 47 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 47 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 0.00 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 +0.01 48 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 +0.01 47 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 +0.01 48 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 +0.02 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.01 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 +0.02 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.02 48 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.01 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.02 48 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.02 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 +0.02 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 +0.02 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.03 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 +0.03 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.18 +0.03 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 +0.03 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.36 +0.03 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 +0.02 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.55 +0.03 57 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.64 +0.02 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.73 +0.02 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.82 +0.01 56 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 47 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 0.00 47 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 0.00 47 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 +0.01 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 465 0
30DEC26 2.60 P 0.00 0.00 0.00 0.21 +0.01 47 0 408 0
30DEC26 2.70 P 0.00 0.00 0.00 0.24 +0.01 46 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.29 +0.01 47 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 +0.01 47 0 139 0
30DEC26 3.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.44 +0.01 47 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.50 +0.02 48 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 0.00 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 +0.01 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.01 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.76 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.84 +0.02 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 +0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.99 +0.02 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 +0.02 49 0 9 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 +0.03 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 +0.02 50 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 +0.03 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 +0.02 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 +0.02 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.59 +0.02 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 0.00 46 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 +0.01 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 +0.01 47 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.19 +0.01 47 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.23 +0.01 47 0 112 0
30MAR27 2.60 P 0.00 0.00 0.00 0.27 +0.02 47 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.31 +0.01 47 0 127 0
30MAR27 2.80 P 0.00 0.00 0.00 0.36 +0.02 48 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.40 +0.01 47 0 177 0
30MAR27 3.00 P 0.47 0.47 0.47 0.46 +0.02 47 1 49 +1
30MAR27 3.10 P 0.00 0.00 0.00 0.51 +0.02 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.57 +0.02 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 +0.03 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.69 +0.01 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 +0.02 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 +0.03 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.06 +0.03 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 +0.03 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.22 +0.03 50 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.30 +0.03 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.38 +0.03 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.47 +0.03 51 0 10 0
TOTAL PUT 144 27,308 +75
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$ 46.52
28MAY26 37.00 C 0.00 0.00 0.00 9.57 +0.21 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.58 +0.20 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.58 +0.20 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.59 +0.19 29 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.62 +0.19 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.67 +0.18 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.77 +0.16 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.95 +0.15 29 0 0 0
28MAY26 45.00 C 2.16 2.16 2.09 2.16 +0.06 28 23 150 0
28MAY26 46.00 C 1.63 1.63 1.63 1.55 +0.08 28 15 219 +13
28MAY26 47.00 C 1.00 1.02 1.00 1.07 +0.08 29 2 127 0
28MAY26 48.00 C 0.00 0.00 0.00 0.70 +0.05 29 0 200 0
28MAY26 49.00 C 0.41 0.41 0.41 0.44 +0.04 29 2 160 +2
28MAY26 50.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 288 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 0.00 29 0 283 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 65 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.59 +0.23 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.60 +0.22 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.62 +0.18 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.67 +0.18 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.74 +0.16 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.78 +0.06 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.05 +0.13 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.31 +0.10 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.61 +0.03 30 0 296 0
29JUN26 46.00 C 2.13 2.13 2.13 2.07 +0.05 30 15 179 0
29JUN26 47.00 C 0.00 0.00 0.00 1.61 +0.04 30 0 290 0
29JUN26 48.00 C 1.25 1.25 1.25 1.24 +0.03 30 5 485 +5
29JUN26 49.00 C 0.00 0.00 0.00 0.95 +0.03 31 0 241 0
29JUN26 50.00 C 0.00 0.00 0.00 0.72 +0.02 31 0 63 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 0.00 31 0 82 0
29JUN26 55.00 C 0.18 0.18 0.18 0.14 0.00 31 2 131 -2
29JUN26 57.50 C 0.00 0.00 0.00 0.06 0.00 31 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 66 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 9.62 +0.26 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.65 +0.25 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.72 +0.19 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.82 +0.18 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.98 +0.18 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.20 +0.17 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.48 +0.15 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.83 +0.14 33 0 0 0
30JUL26 45.00 C 3.32 3.32 3.16 3.20 +0.07 32 12 40 -12
30JUL26 46.00 C 0.00 0.00 0.00 2.71 +0.07 32 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 2.28 +0.08 33 0 91 0
30JUL26 48.00 C 0.00 0.00 0.00 1.93 +0.07 33 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 1.60 +0.05 33 0 51 0
30JUL26 50.00 C 0.00 0.00 0.00 1.35 +0.07 33 0 21 0
30JUL26 52.50 C 0.00 0.00 0.00 0.83 +0.06 33 0 66 0
30JUL26 55.00 C 0.00 0.00 0.00 0.48 +0.04 33 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.27 +0.02 33 0 57 0
30JUL26 60.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 +0.01 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 9.62 +0.08 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.79 +0.16 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.92 +0.14 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.11 +0.19 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.36 +0.18 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.65 +0.17 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.02 +0.17 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.44 +0.16 35 0 0 0
28AUG26 45.00 C 3.88 3.88 3.88 3.86 +0.09 35 6 21 +6
28AUG26 46.00 C 0.00 0.00 0.00 3.39 +0.09 35 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.98 +0.10 35 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.60 +0.09 35 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 2.28 +0.09 35 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.99 +0.08 35 0 45 0
28AUG26 52.50 C 1.42 1.42 1.42 1.40 +0.09 36 15 31 +15
28AUG26 55.00 C 0.87 1.00 0.87 0.94 +0.07 36 30 60 +30
28AUG26 57.50 C 0.00 0.00 0.00 0.61 +0.04 35 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.39 +0.03 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.66 +0.05 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.16 +0.40 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.38 +0.44 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.68 +0.41 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.00 +0.18 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.39 +0.17 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.80 +0.17 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.28 +0.16 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.63 +0.15 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 4.19 +0.14 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.78 +0.14 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.40 +0.13 37 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.06 +0.12 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.73 +0.11 38 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 2.05 +0.09 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.53 +0.08 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 1.13 +0.07 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 0.83 +0.06 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.60 +0.04 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.43 +0.03 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 +0.03 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.29 +0.18 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.59 +0.17 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.24 +0.45 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.59 +0.43 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.00 +0.40 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.43 +0.38 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.89 +0.36 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.20 +0.15 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.72 +0.15 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.29 +0.13 36 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 4.89 +0.14 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 4.49 +0.13 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.15 +0.13 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.82 +0.13 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 3.08 +0.10 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.47 +0.09 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.02 +0.14 37 0 20 0
30DEC26 60.00 C 1.44 1.44 1.44 1.62 +0.12 37 2 3 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.25 +0.03 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.00 +0.05 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.80 +0.05 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 +0.05 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 +0.02 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.02 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.20 +0.32 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.59 +0.33 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.97 +0.33 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.42 +0.34 36 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 8.88 +0.35 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.59 +0.60 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.10 +0.59 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.62 +0.58 38 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.92 +0.35 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 6.51 +0.34 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.11 +0.34 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.72 +0.34 37 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.35 +0.33 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.03 +0.33 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.23 +0.30 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.60 +0.31 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.03 +0.28 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.54 +0.27 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.14 +0.21 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.77 +0.17 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.50 +0.15 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.24 +0.10 38 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.05 +0.11 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.87 +0.11 38 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.73 +0.09 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.61 +0.09 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.51 +0.07 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.44 +0.09 38 0 0 0
TOTAL CALL 129 9,487 +59
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 118 0
28MAY26 41.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 113 0
28MAY26 42.00 P 0.17 0.19 0.17 0.10 -0.01 30 13 144 +11
28MAY26 43.00 P 0.29 0.30 0.29 0.20 -0.03 30 11 191 +10
28MAY26 44.00 P 0.60 0.60 0.60 0.37 -0.06 29 10 254 +10
28MAY26 45.00 P 0.75 0.75 0.72 0.65 -0.07 30 5 174 +5
28MAY26 46.00 P 0.00 0.00 0.00 1.04 -0.09 30 0 293 0
28MAY26 47.00 P 1.52 1.69 1.51 1.57 -0.07 30 912 644 -843
28MAY26 48.00 P 2.09 2.28 2.09 2.21 -0.06 31 26 459 -26
28MAY26 49.00 P 0.00 0.00 0.00 2.88 -0.16 29 0 247 0
28MAY26 50.00 P 0.00 0.00 0.00 3.70 -0.17 29 0 308 0
28MAY26 52.50 P 6.24 6.24 6.24 6.00 -0.20 29 2 119 0
28MAY26 55.00 P 0.00 0.00 0.00 8.48 -0.38 0 0 17 0
28MAY26 57.50 P 0.00 0.00 0.00 11.24 +0.02 66 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.73 -0.13 74 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.23 -0.01 83 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.73 +0.02 92 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.23 +0.02 100 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.72 -0.01 106 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.23 -0.01 114 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.73 -0.13 120 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.23 -0.01 127 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.73 0.00 133 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.23 +0.02 139 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.73 0.00 145 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.23 0.00 150 0 0 0
29JUN26 37.00 P 0.19 0.19 0.19 0.08 -0.02 31 21 36 +21
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.04 31 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 -0.05 31 0 94 0
29JUN26 41.00 P 0.00 0.00 0.00 0.54 -0.07 31 0 50 0
29JUN26 42.00 P 0.92 0.92 0.92 0.78 -0.09 31 7 90 0
29JUN26 43.00 P 1.20 1.26 1.20 1.10 -0.10 31 18 64 +1
29JUN26 44.00 P 0.00 0.00 0.00 1.48 -0.13 31 0 131 0
29JUN26 45.00 P 0.00 0.00 0.00 1.95 -0.13 32 0 227 0
29JUN26 46.00 P 2.59 2.59 2.56 2.49 -0.10 32 12 151 +12
29JUN26 47.00 P 0.00 0.00 0.00 3.11 -0.11 32 0 336 0
29JUN26 48.00 P 3.88 3.88 3.88 3.80 -0.09 33 1 262 +1
29JUN26 49.00 P 0.00 0.00 0.00 4.41 -0.19 31 0 101 0
29JUN26 50.00 P 5.40 5.40 5.40 5.20 -0.19 31 2 141 +2
29JUN26 52.50 P 0.00 0.00 0.00 7.35 -0.29 31 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.95 +0.04 41 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.37 -0.06 45 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.82 -0.09 49 0 647 0
29JUN26 62.50 P 0.00 0.00 0.00 17.31 0.00 54 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.82 +0.03 60 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.29 -0.11 63 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.81 -0.08 69 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.28 -0.10 72 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.80 -0.05 77 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.27 -0.08 80 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.79 -0.06 85 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.26 -0.08 87 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.78 -0.08 92 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.25 -0.07 93 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.77 -0.06 98 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.24 -0.05 99 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.76 -0.08 104 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.43 0.00 33 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.60 -0.02 33 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.81 -0.03 33 0 65 0
30JUL26 41.00 P 1.14 1.14 1.14 1.08 -0.02 34 10 85 +10
30JUL26 42.00 P 0.00 0.00 0.00 1.40 -0.03 34 0 93 0
30JUL26 43.00 P 0.00 0.00 0.00 1.77 -0.04 34 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.19 -0.05 34 0 118 0
30JUL26 45.00 P 0.00 0.00 0.00 2.68 -0.03 34 0 196 0
30JUL26 46.00 P 3.16 3.31 3.16 3.20 -0.08 34 114 186 +71
30JUL26 47.00 P 3.75 3.75 3.75 3.79 -0.03 34 6 105 0
30JUL26 48.00 P 4.52 4.52 4.52 4.43 -0.04 34 19 88 +19
30JUL26 49.00 P 0.00 0.00 0.00 5.04 -0.10 33 0 35 0
30JUL26 50.00 P 0.00 0.00 0.00 5.76 -0.12 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.75 -0.20 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.15 +0.03 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.46 0.00 39 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.85 -0.10 41 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.32 -0.07 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.82 -0.06 49 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.31 -0.09 53 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.81 -0.08 56 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.30 -0.08 60 0 0 0
28AUG26 37.00 P 0.67 0.67 0.67 0.59 0.00 35 20 20 +20
28AUG26 38.00 P 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.02 -0.02 35 0 4 0
28AUG26 40.00 P 0.00 0.00 0.00 1.29 -0.01 36 0 0 0
28AUG26 41.00 P 1.66 1.66 1.66 1.61 -0.02 36 15 33 +15
28AUG26 42.00 P 0.00 0.00 0.00 1.96 -0.02 36 0 75 0
28AUG26 43.00 P 0.00 0.00 0.00 2.36 -0.02 36 0 65 0
28AUG26 44.00 P 0.00 0.00 0.00 2.79 -0.02 36 0 30 0
28AUG26 45.00 P 0.00 0.00 0.00 3.27 -0.02 36 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 3.80 -0.02 35 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 4.38 -0.02 36 0 73 0
28AUG26 48.00 P 0.00 0.00 0.00 5.01 -0.01 36 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.61 -0.09 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 6.32 -0.09 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.21 -0.14 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.45 +0.04 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.65 +0.03 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.96 -0.01 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.39 0.00 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.85 -0.03 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.31 -0.09 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.34 -0.01 39 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.62 -0.01 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.95 -0.02 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.30 -0.02 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.72 -0.02 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.14 -0.03 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.64 -0.04 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.14 -0.04 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.71 -0.05 40 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.30 -0.05 40 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.75 -0.24 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.40 -0.26 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.05 -0.30 38 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.13 -0.10 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.15 -0.13 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.32 -0.13 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.59 -0.15 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.95 -0.17 47 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.38 -0.17 50 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.85 -0.19 53 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.36 -0.19 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.89 -0.20 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.44 -0.20 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.00 -0.03 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.47 -0.02 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.95 -0.01 72 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.38 -0.04 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.84 -0.05 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.33 -0.03 78 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.78 -0.05 79 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.25 -0.05 80 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.71 +0.03 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.01 +0.04 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.36 -0.02 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.71 -0.02 38 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.12 -0.03 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.55 -0.03 38 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.01 -0.04 38 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.52 -0.04 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 5.03 -0.05 38 0 37 0
30DEC26 46.00 P 0.00 0.00 0.00 5.60 -0.06 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.20 -0.05 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.79 -0.07 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.46 -0.07 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.13 -0.08 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.92 -0.10 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.85 -0.11 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.90 -0.12 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.08 -0.13 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.33 -0.15 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.66 -0.16 44 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 23.06 -0.17 46 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.50 -0.18 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.98 -0.19 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.50 -0.17 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.03 -0.08 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.53 -0.01 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.97 -0.02 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.41 -0.04 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.86 -0.05 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.34 -0.03 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.79 -0.05 65 0 0 0
30MAR27 37.00 P 2.60 2.60 2.60 2.48 +0.14 39 4 8 +4
30MAR27 38.00 P 0.00 0.00 0.00 2.84 +0.15 39 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.20 +0.15 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.62 +0.15 39 0 4 0
30MAR27 41.00 P 4.33 4.33 4.33 4.06 +0.16 39 10 20 +10
30MAR27 42.00 P 0.00 0.00 0.00 4.50 +0.16 39 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 5.01 +0.16 39 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.53 +0.17 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.05 +0.17 39 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.63 +0.16 39 0 29 0
30MAR27 47.00 P 0.00 0.00 0.00 7.23 +0.16 39 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.83 +0.16 39 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.46 +0.14 39 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.14 +0.14 40 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.86 +0.11 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.75 +0.11 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.72 +0.07 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.78 +0.05 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.95 +0.02 42 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.17 -0.02 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.49 -0.03 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.83 -0.08 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.25 -0.09 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.69 -0.11 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.17 -0.03 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.58 -0.04 52 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.01 -0.04 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.45 -0.04 54 0 0 0
TOTAL PUT 1,238 10,910 -647
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$ 73.35
08MAY26 47.00 C 0.00 0.00 0.00 26.35 -3.40 0 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 25.35 -3.40 0 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 24.35 -3.40 0 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 23.35 -3.40 0 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 20.85 -3.40 0 0 0 0
08MAY26 55.00 C 18.20 18.20 18.20 18.35 -3.40 0 1 0 -1
08MAY26 57.50 C 0.00 0.00 0.00 15.85 -3.40 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 13.35 -3.40 0 0 0 -1
08MAY26 62.50 C 0.00 0.00 0.00 10.85 -3.40 0 0 0 -4
08MAY26 65.00 C 9.05 9.05 7.65 8.35 -3.64 0 36 0 -46
08MAY26 67.50 C 5.76 6.00 5.40 5.85 -3.41 0 6 0 -57
08MAY26 70.00 C 4.00 4.00 2.90 3.35 -3.55 0 61 0 -126
08MAY26 72.50 C 2.47 2.47 0.35 0.85 -3.57 0 202 2 -96
08MAY26 75.00 C 0.81 0.92 0.01 0.00 -2.34 0 757 238 +40
08MAY26 77.50 C 0.17 0.17 0.01 0.00 -1.01 0 126 147 -4
08MAY26 80.00 C 0.10 0.10 0.01 0.00 -0.35 0 231 693 +196
08MAY26 82.50 C 0.07 0.07 0.01 0.00 -0.09 0 44 180 +40
08MAY26 85.00 C 0.02 0.02 0.02 0.00 -0.02 0 1 86 -1
08MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
08MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
08MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
08MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
08MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
15MAY26 49.00 C 0.00 0.00 0.00 24.58 -3.20 164 0 1 0
15MAY26 50.00 C 0.00 0.00 0.00 23.57 -3.21 155 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 21.08 -3.20 139 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 18.46 -3.32 105 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 15.89 -3.40 69 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 13.54 -3.24 87 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 11.01 -3.33 69 0 0 0
15MAY26 65.00 C 8.83 8.83 8.83 8.72 -3.27 70 1 11 +1
15MAY26 67.50 C 7.35 7.35 6.20 6.50 -3.09 65 11 50 +11
15MAY26 70.00 C 4.90 4.90 4.29 4.80 -2.66 70 41 49 +34
15MAY26 72.50 C 3.87 3.87 2.93 3.35 -2.34 71 30 255 0
15MAY26 75.00 C 2.53 2.53 2.00 2.20 -2.08 71 208 445 +130
15MAY26 77.50 C 1.60 1.64 1.36 1.35 -1.70 71 92 279 +42
15MAY26 80.00 C 1.25 1.25 0.90 0.78 -1.36 70 196 270 +55
15MAY26 82.50 C 0.80 0.83 0.66 0.43 -0.98 70 25 83 +24
15MAY26 85.00 C 0.75 0.75 0.46 0.22 -0.67 70 67 83 +18
15MAY26 87.50 C 0.45 0.45 0.37 0.11 -0.43 70 10 100 +2
15MAY26 90.00 C 0.28 0.31 0.22 0.06 -0.26 71 57 64 -15
15MAY26 92.50 C 0.23 0.23 0.18 0.03 -0.15 72 16 100 +16
15MAY26 95.00 C 0.15 0.15 0.13 0.01 -0.09 70 3 42 +1
15MAY26 97.50 C 0.15 0.15 0.12 0.01 -0.05 76 16 19 +16
15MAY26 100.00 C 0.08 0.08 0.08 0.01 - 82 1 1 -
28MAY26 35.00 C 0.00 0.00 0.00 38.53 -3.27 153 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 37.56 -3.24 153 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 36.55 -3.26 146 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 35.54 -3.27 139 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 34.62 -3.13 144 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 33.57 -3.24 133 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 32.62 -3.19 134 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 31.58 -3.18 124 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 30.58 -3.23 119 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 29.55 -3.27 111 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.57 -3.25 109 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 27.57 -3.20 104 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.57 -3.25 100 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.56 -3.25 95 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 24.58 -3.25 93 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.64 -3.14 94 0 33 0
28MAY26 52.50 C 0.00 0.00 0.00 21.08 -3.20 78 0 87 0
28MAY26 55.00 C 0.00 0.00 0.00 18.55 -3.24 66 0 84 0
28MAY26 57.50 C 16.24 16.24 16.24 16.06 -3.34 58 4 231 0
28MAY26 60.00 C 0.00 0.00 0.00 13.63 -3.34 54 0 318 0
28MAY26 62.50 C 11.30 11.30 11.30 11.32 -3.20 53 1 430 0
28MAY26 65.00 C 9.31 9.31 8.55 9.26 -3.07 55 28 223 -14
28MAY26 67.50 C 7.16 7.16 7.16 7.23 -2.95 52 4 335 0
28MAY26 70.00 C 7.09 7.09 5.26 5.72 -2.51 56 73 925 +6
28MAY26 72.50 C 5.63 5.63 4.00 4.46 -2.14 58 88 425 -18
28MAY26 75.00 C 4.30 4.30 3.08 3.33 -1.90 58 111 434 -10
28MAY26 77.50 C 2.90 2.90 2.47 2.39 -1.71 58 46 315 +34
28MAY26 80.00 C 2.50 2.50 1.79 1.67 -1.52 57 394 2,602 +190
28MAY26 82.50 C 1.69 1.69 1.42 1.14 -1.22 57 75 449 +33
28MAY26 85.00 C 1.24 1.34 1.05 0.76 -0.95 57 178 505 +132
28MAY26 87.50 C 1.02 1.02 0.84 0.49 -0.73 57 92 598 +61
28MAY26 90.00 C 0.86 0.86 0.64 0.31 -0.54 57 113 608 -2
28MAY26 92.50 C 0.53 0.55 0.52 0.20 -0.38 57 14 136 +7
28MAY26 95.00 C 0.47 0.48 0.39 0.12 -0.27 57 19 414 +2
28MAY26 97.50 C 0.33 0.35 0.32 0.08 -0.18 58 11 110 +11
28MAY26 100.00 C 0.27 0.30 0.25 0.05 -0.12 58 24 95 +10
28MAY26 102.50 C 0.21 0.21 0.21 0.03 -0.08 58 3 46 0
28MAY26 105.00 C 0.17 0.17 0.17 0.02 -0.05 59 2 65 -2
28MAY26 107.50 C 0.11 0.15 0.11 0.01 -0.04 58 3 158 -1
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 54 0
28MAY26 115.00 C 0.08 0.08 0.08 0.01 0.00 67 6 78 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 226 0
29JUN26 30.00 C 0.00 0.00 0.00 43.45 -3.30 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 42.42 -3.35 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 41.47 -3.32 67 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 40.47 -3.33 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.48 -3.32 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.56 -3.24 89 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 37.56 -3.24 85 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 36.67 -3.14 94 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 35.54 -3.35 75 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.62 -3.20 82 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.57 -3.33 73 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.62 -3.19 75 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.58 -3.33 68 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 30.58 -3.23 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.55 -3.27 57 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 28.64 -3.23 65 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 27.57 -3.30 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.57 -3.25 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.63 -3.22 56 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 24.63 -3.28 53 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 23.66 -3.26 53 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 21.22 -3.25 50 2 61 0
29JUN26 55.00 C 0.00 0.00 0.00 18.85 -3.18 49 1 607 0
29JUN26 57.50 C 0.00 0.00 0.00 16.48 -3.17 46 0 143 0
29JUN26 60.00 C 13.81 13.81 13.81 14.05 -3.36 41 1 1,029 -1
29JUN26 62.50 C 12.85 12.85 12.00 12.24 -2.91 47 19 516 -4
29JUN26 65.00 C 10.20 10.20 10.20 10.46 -2.73 48 4 282 0
29JUN26 67.50 C 9.00 9.00 8.55 8.92 -2.46 50 36 507 -19
29JUN26 70.00 C 7.00 7.40 6.90 7.44 -2.30 50 14 1,136 +4
29JUN26 72.50 C 5.88 6.20 5.80 6.17 -2.09 51 30 464 -7
29JUN26 75.00 C 5.58 5.58 4.74 5.11 -1.87 51 165 1,743 +20
29JUN26 77.50 C 4.00 4.30 4.00 4.11 -1.89 51 21 838 +6
29JUN26 80.00 C 4.10 4.36 3.24 3.27 -1.69 51 187 1,273 +70
29JUN26 82.50 C 2.91 2.91 2.82 2.58 -1.57 51 16 237 +9
29JUN26 85.00 C 2.40 2.60 2.28 2.01 -1.36 51 16 631 +11
29JUN26 87.50 C 2.30 2.30 2.00 1.56 -1.16 51 61 343 +47
29JUN26 90.00 C 1.83 1.83 1.71 1.19 -0.98 50 46 1,423 -1
29JUN26 92.50 C 1.51 1.51 1.45 0.91 -0.82 50 6 351 +5
29JUN26 95.00 C 1.24 1.38 1.21 0.69 -0.67 50 42 287 +20
29JUN26 97.50 C 1.07 1.10 1.06 0.51 -0.56 50 53 143 +53
29JUN26 100.00 C 1.00 1.00 0.84 0.38 -0.46 50 11 213 -6
29JUN26 102.50 C 0.00 0.00 0.00 0.28 -0.37 50 0 580 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 -0.29 50 0 39 0
29JUN26 107.50 C 0.63 0.63 0.63 0.15 -0.24 50 20 71 +20
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.18 50 0 69 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 -0.14 50 0 6 0
29JUN26 115.00 C 0.39 0.39 0.39 0.06 -0.11 50 7 16 -2
29JUN26 117.50 C 0.34 0.34 0.34 0.05 -0.08 51 7 32 +7
29JUN26 120.00 C 0.30 0.31 0.30 0.03 -0.07 50 14 45 +14
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.06 50 0 23 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 113 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 46 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30JUL26 35.00 C 0.00 0.00 0.00 38.69 -3.15 76 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 37.67 -3.15 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 36.67 -3.16 68 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 35.77 -3.12 72 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 34.65 -3.19 60 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 33.68 -3.22 60 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 32.73 -3.13 61 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 31.58 -3.33 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.83 -3.08 62 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 29.55 -3.38 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.82 -3.11 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.57 -3.40 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 26.98 -3.01 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.92 -3.15 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.75 -3.30 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.81 -3.27 44 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 21.41 -3.28 42 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 19.16 -3.19 44 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 16.87 -3.21 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.93 -3.03 44 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 13.25 -2.68 47 0 81 0
30JUL26 65.00 C 12.43 12.43 12.43 11.83 -2.30 50 1 85 0
30JUL26 67.50 C 0.00 0.00 0.00 9.95 -2.51 47 0 58 0
30JUL26 70.00 C 8.64 8.64 8.64 8.59 -2.34 48 1 65 0
30JUL26 72.50 C 7.00 7.32 7.00 7.48 -2.08 49 54 211 +33
30JUL26 75.00 C 6.78 6.78 6.20 6.52 -1.85 50 19 129 +1
30JUL26 77.50 C 5.42 5.42 5.42 5.62 -1.71 51 4 123 +3
30JUL26 80.00 C 5.35 5.35 4.59 4.73 -1.67 51 101 542 +101
30JUL26 82.50 C 4.05 4.05 4.05 3.96 -1.58 50 5 140 +5
30JUL26 85.00 C 3.90 3.90 3.72 3.30 -1.41 50 3 61 +1
30JUL26 87.50 C 0.00 0.00 0.00 2.74 -1.24 50 0 227 0
30JUL26 90.00 C 2.82 2.82 2.82 2.26 -1.10 50 3 74 +3
30JUL26 92.50 C 0.00 0.00 0.00 1.86 -0.96 50 0 0 0
30JUL26 95.00 C 2.15 2.15 2.15 1.52 -0.84 50 1 0 -1
30JUL26 97.50 C 2.08 2.08 1.85 1.24 -0.72 50 3 4 +2
30JUL26 100.00 C 1.59 1.64 1.59 1.01 -0.62 50 8 11 +1
30JUL26 102.50 C 1.37 1.47 1.37 0.82 -0.53 50 36 40 +35
30JUL26 105.00 C 1.32 1.32 1.30 0.66 -0.46 50 5 151 +2
28AUG26 35.00 C 0.00 0.00 0.00 38.69 -3.19 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 37.67 -3.22 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 36.67 -3.26 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 35.77 -3.16 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 34.67 -3.30 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 33.70 -3.30 45 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.73 -3.27 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.77 -3.25 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.86 -3.19 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 29.83 -3.25 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.82 -3.31 44 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 27.83 -3.32 42 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.98 -3.20 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.92 -3.31 42 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.93 -3.34 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.87 -3.47 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.73 -3.29 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.59 -3.21 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.53 -3.14 43 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.71 -2.91 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.01 -2.82 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.44 -2.61 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.00 -2.47 47 0 33 0
28AUG26 70.00 C 9.77 9.77 9.77 9.85 -2.18 49 1 16 +1
28AUG26 72.50 C 8.52 8.52 8.45 8.70 -2.03 49 33 104 +3
28AUG26 75.00 C 0.00 0.00 0.00 7.65 -1.93 50 0 56 0
28AUG26 77.50 C 6.88 6.88 6.88 6.82 -1.73 51 1 52 -1
28AUG26 80.00 C 5.90 5.90 5.90 5.91 -1.69 51 2 51 +2
28AUG26 82.50 C 5.40 5.40 5.10 5.10 -1.69 50 2 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.39 -1.54 50 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.77 -1.39 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 3.22 -1.26 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 2.75 -1.14 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.34 -1.02 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.99 -0.91 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.69 -0.81 50 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 1.43 -0.72 50 0 1 0
28AUG26 105.00 C 2.00 2.00 1.91 1.21 -0.63 50 8 180 0
29SEP26 35.00 C 0.00 0.00 0.00 38.69 -3.39 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.78 -3.30 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.67 -3.48 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.77 -3.41 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.67 -3.45 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.88 -3.35 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.92 -3.35 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.77 -3.53 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.86 -3.48 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.06 -3.28 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 28.87 -3.51 35 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 27.92 -3.51 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.10 -3.38 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.10 -3.46 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.26 -3.37 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.23 -3.47 39 2 24 0
29SEP26 52.50 C 0.00 0.00 0.00 22.09 -3.39 41 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 20.77 -2.54 50 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 18.77 -2.48 49 0 27 0
29SEP26 60.00 C 16.14 16.14 16.00 17.22 -2.11 51 20 115 -10
29SEP26 62.50 C 14.49 14.49 14.49 14.94 -2.59 46 7 161 -7
29SEP26 65.00 C 13.20 13.20 13.20 13.26 -2.61 46 1 635 -1
29SEP26 67.50 C 0.00 0.00 0.00 11.86 -2.53 46 0 928 0
29SEP26 70.00 C 10.73 10.95 10.73 10.89 -2.13 48 22 1,685 0
29SEP26 72.50 C 9.30 9.30 9.30 9.62 -2.14 48 1 1,093 +1
29SEP26 75.00 C 8.90 8.90 8.28 8.60 -2.03 49 6 160 -2
29SEP26 77.50 C 0.00 0.00 0.00 7.81 -1.79 50 0 94 0
29SEP26 80.00 C 7.23 7.23 6.90 6.90 -1.80 50 21 2,367 0
29SEP26 82.50 C 6.35 6.35 6.04 6.07 -1.78 49 2 267 0
29SEP26 85.00 C 5.75 5.75 5.48 5.32 -1.65 49 2 99 0
29SEP26 87.50 C 0.00 0.00 0.00 4.66 -1.52 49 0 35 0
29SEP26 90.00 C 4.66 4.75 4.60 4.08 -1.39 49 24 107 +23
29SEP26 92.50 C 4.16 4.25 4.11 3.56 -1.27 49 59 137 +59
29SEP26 95.00 C 3.86 3.89 3.84 3.10 -1.16 49 19 91 +19
29SEP26 97.50 C 0.00 0.00 0.00 2.70 -1.06 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.35 -0.95 49 0 72 0
29SEP26 102.50 C 0.00 0.00 0.00 2.04 -0.86 49 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 1.77 -0.78 49 0 68 0
29SEP26 107.50 C 0.00 0.00 0.00 1.53 -0.71 49 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 1.33 -0.63 49 0 119 0
29SEP26 112.50 C 0.00 0.00 0.00 1.15 -0.56 49 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.99 -0.51 49 0 18 0
29SEP26 117.50 C 1.75 1.75 1.75 0.86 -0.45 49 2 50 0
29SEP26 120.00 C 0.00 0.00 0.00 0.74 -0.41 49 0 139 0
30DEC26 35.00 C 0.00 0.00 0.00 39.16 -3.37 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.07 -3.51 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.14 -3.48 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.35 -3.29 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.40 -3.34 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.85 -2.92 54 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 33.30 -3.53 41 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 32.54 -3.36 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 31.47 -3.46 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.57 -3.52 42 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 29.68 -3.50 42 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 28.78 -3.50 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.92 -3.47 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.06 -3.48 42 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 26.23 -3.42 42 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 25.47 -3.32 43 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 23.61 -3.07 44 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 21.67 -3.06 44 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 19.97 -2.99 44 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 18.29 -2.83 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 16.83 -2.73 45 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 15.44 -2.63 45 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 14.13 -2.55 46 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 13.05 -2.30 46 0 666 0
30DEC26 72.50 C 12.25 12.25 12.25 12.40 -1.82 49 1 2,259 +1
30DEC26 75.00 C 0.00 0.00 0.00 11.16 -1.94 48 0 97 0
30DEC26 77.50 C 0.00 0.00 0.00 10.30 -1.68 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 9.36 -1.87 48 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 8.50 -1.91 48 0 21 0
30DEC26 85.00 C 8.40 8.40 7.80 7.72 -1.82 48 22 81 +10
30DEC26 87.50 C 0.00 0.00 0.00 7.00 -1.72 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.34 -1.62 48 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 5.74 -1.52 48 0 42 0
30DEC26 95.00 C 5.75 5.80 5.75 5.19 -1.43 48 4 73 +4
30DEC26 97.50 C 0.00 0.00 0.00 4.70 -1.33 48 0 22 0
30DEC26 100.00 C 0.00 0.00 0.00 4.25 -1.24 48 0 79 0
30DEC26 102.50 C 0.00 0.00 0.00 3.84 -1.16 48 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 3.47 -1.08 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.13 -1.01 48 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.83 -0.94 48 0 20 0
30DEC26 112.50 C 0.00 0.00 0.00 2.48 -0.95 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.30 -0.81 48 0 8 0
30DEC26 117.50 C 0.00 0.00 0.00 2.02 -0.81 47 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 1.82 -0.75 47 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 39.72 -3.31 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.80 -3.25 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.87 -3.26 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.96 -3.27 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.05 -3.26 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.86 -3.56 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.97 -3.55 43 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 33.09 -3.51 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.68 -3.06 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.80 -3.04 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.07 -2.93 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.81 -3.32 44 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 28.98 -3.31 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 28.14 -3.33 43 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 27.38 -3.28 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 27.07 -2.77 47 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 24.79 -3.15 44 0 301 0
30MAR27 55.00 C 23.44 23.44 22.95 23.10 -3.02 44 4 613 -3
30MAR27 57.50 C 0.00 0.00 0.00 21.50 -2.89 44 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 20.01 -2.81 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 18.57 -2.75 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 17.39 -2.51 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.01 -2.50 45 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 14.93 -2.36 46 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 13.76 -2.47 46 0 502 0
30MAR27 75.00 C 13.17 13.17 12.75 13.17 -2.00 47 7 1,129 +4
30MAR27 77.50 C 0.00 0.00 0.00 12.31 -1.88 48 0 608 0
30MAR27 80.00 C 11.50 11.50 11.10 11.37 -2.01 48 7 61 +7
30MAR27 82.50 C 0.00 0.00 0.00 10.51 -2.00 48 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 9.70 -1.96 48 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 8.96 -1.86 47 0 29 0
30MAR27 90.00 C 9.00 9.00 9.00 8.27 -1.77 47 2 52 +2
30MAR27 92.50 C 8.30 8.30 8.30 7.63 -1.69 47 2 3 +2
30MAR27 95.00 C 0.00 0.00 0.00 7.03 -1.61 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.49 -1.52 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.98 -1.45 47 0 8 0
30MAR27 102.50 C 0.00 0.00 0.00 5.52 -1.37 47 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.09 -1.30 47 0 5 0
TOTAL CALL 4,835 48,472 +1,260
08MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
08MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
08MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
08MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
08MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
08MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
08MAY26 70.00 P 0.06 0.08 0.01 0.00 -0.03 0 137 117 +25
08MAY26 72.50 P 0.20 0.65 0.01 0.00 -0.16 0 574 132 -292
08MAY26 75.00 P 1.20 2.40 0.96 1.65 +1.01 0 115 0 -240
08MAY26 77.50 P 3.60 4.90 3.60 4.15 +2.35 0 43 0 -128
08MAY26 80.00 P 7.10 7.10 7.10 6.65 +3.00 0 2 0 -7
08MAY26 82.50 P 0.00 0.00 0.00 9.15 +3.21 0 0 0 -3
08MAY26 85.00 P 0.00 0.00 0.00 11.65 +3.30 0 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 14.15 +3.34 0 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 16.65 +3.36 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 19.15 +3.37 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 21.65 +3.34 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 24.15 +3.34 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 26.65 - 0 0 0 -
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 57.50 P 0.03 0.03 0.03 0.02 +0.01 74 3 3 +3
15MAY26 60.00 P 0.04 0.04 0.04 0.05 +0.01 71 1 13 0
15MAY26 62.50 P 0.11 0.13 0.11 0.13 +0.04 69 10 39 +9
15MAY26 65.00 P 0.30 0.34 0.26 0.33 +0.11 69 28 51 +17
15MAY26 67.50 P 0.65 0.78 0.57 0.71 +0.25 69 83 386 +70
15MAY26 70.00 P 1.15 1.55 1.10 1.36 +0.48 68 108 252 +67
15MAY26 72.50 P 2.25 2.72 2.25 2.34 +0.81 68 253 405 +145
15MAY26 75.00 P 3.40 4.35 3.40 3.82 +1.38 71 152 491 +121
15MAY26 77.50 P 5.60 6.02 5.45 5.59 +1.82 74 7 120 +3
15MAY26 80.00 P 8.10 8.30 8.10 7.60 +2.17 77 4 6 +4
15MAY26 82.50 P 0.00 0.00 0.00 9.81 +2.52 82 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 12.02 +2.67 81 0 1 0
15MAY26 87.50 P 0.00 0.00 0.00 14.66 +3.09 100 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 17.17 +3.32 111 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 19.51 +3.26 112 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 22.14 +3.48 131 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 24.63 +3.65 139 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 27.13 - 148 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 213 0
28MAY26 48.00 P 0.02 0.02 0.02 0.01 0.00 67 10 218 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 94 0
28MAY26 50.00 P 0.04 0.04 0.03 0.01 0.00 61 6 151 +4
28MAY26 52.50 P 0.04 0.04 0.04 0.02 0.00 58 4 573 +4
28MAY26 55.00 P 0.08 0.08 0.07 0.05 +0.01 57 4 1,298 +2
28MAY26 57.50 P 0.14 0.14 0.11 0.12 +0.04 57 57 694 -55
28MAY26 60.00 P 0.23 0.25 0.20 0.25 +0.09 56 65 705 +40
28MAY26 62.50 P 0.38 0.45 0.38 0.48 +0.16 56 72 936 +13
28MAY26 65.00 P 0.63 0.89 0.63 0.88 +0.29 56 193 1,057 +5
28MAY26 67.50 P 1.10 1.55 1.10 1.46 +0.45 56 47 499 +5
28MAY26 70.00 P 1.98 2.50 1.98 2.28 +0.69 56 193 546 +128
28MAY26 72.50 P 3.10 3.82 3.10 3.37 +1.00 56 29 321 +2
28MAY26 75.00 P 4.97 4.97 4.88 4.84 +1.40 58 21 211 -1
28MAY26 77.50 P 6.70 6.80 6.70 6.56 +1.79 60 3 65 -2
28MAY26 80.00 P 8.35 8.35 8.35 8.42 +2.02 61 10 28 0
28MAY26 82.50 P 0.00 0.00 0.00 10.47 +2.29 63 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 12.67 +2.57 65 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 14.96 +2.78 68 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.26 +2.86 70 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.60 +2.95 72 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.14 +3.19 79 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.63 +3.34 84 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.13 +3.40 90 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 29.15 +3.03 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 31.84 +3.30 86 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 34.15 +3.18 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 36.65 +3.25 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 39.15 +3.30 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 41.65 +3.33 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 44.15 +3.26 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 46.65 +3.35 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 49.15 +3.37 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 51.65 +3.35 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 74 0
29JUN26 46.00 P 0.04 0.04 0.04 0.03 +0.01 51 6 87 +6
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 332 0
29JUN26 50.00 P 0.09 0.09 0.08 0.08 0.00 49 6 1,217 +2
29JUN26 52.50 P 0.00 0.00 0.00 0.17 +0.04 50 0 555 0
29JUN26 55.00 P 0.25 0.25 0.24 0.32 +0.07 50 54 2,164 -50
29JUN26 57.50 P 0.40 0.44 0.39 0.55 +0.13 50 73 736 -38
29JUN26 60.00 P 0.64 0.70 0.64 0.89 +0.21 50 11 893 0
29JUN26 62.50 P 1.15 1.20 1.11 1.35 +0.31 49 4 677 0
29JUN26 65.00 P 1.71 1.85 1.71 1.97 +0.44 49 54 518 +9
29JUN26 67.50 P 2.50 2.78 2.50 2.76 +0.60 49 18 816 -3
29JUN26 70.00 P 3.41 3.95 3.30 3.72 +0.77 49 15 1,595 +4
29JUN26 72.50 P 4.60 5.07 4.60 4.95 +1.06 49 15 1,189 +14
29JUN26 75.00 P 6.37 6.68 6.34 6.40 +1.40 50 4 1,220 +1
29JUN26 77.50 P 8.17 8.17 8.17 8.12 +1.72 52 1 318 0
29JUN26 80.00 P 9.70 9.70 9.70 9.85 +1.86 53 1 725 +1
29JUN26 82.50 P 0.00 0.00 0.00 11.73 +2.03 53 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 13.75 +2.20 54 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 15.88 +2.37 56 0 0 0
29JUN26 90.00 P 18.33 18.33 18.33 18.10 +2.57 57 1 3 0
29JUN26 92.50 P 0.00 0.00 0.00 20.25 +2.57 57 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 22.58 +2.70 59 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.03 +2.91 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.30 +2.90 61 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.74 +3.02 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.08 +2.99 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.44 +2.98 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.89 +2.99 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.31 +3.08 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.84 +3.22 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.15 +3.10 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.65 +3.14 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.21 +3.25 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.66 +3.24 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.15 +3.28 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.65 +3.29 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.15 +3.31 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.65 +3.32 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.15 +3.26 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.67 +3.36 79 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 5 0
30JUL26 41.00 P 0.04 0.04 0.04 0.03 +0.01 50 1 5 +1
30JUL26 42.00 P 0.04 0.04 0.04 0.04 +0.01 50 15 21 +15
30JUL26 43.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.12 +0.03 49 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.19 +0.05 49 0 194 0
30JUL26 49.00 P 0.17 0.17 0.17 0.25 +0.08 50 1 133 0
30JUL26 50.00 P 0.22 0.22 0.22 0.30 +0.08 49 1 190 0
30JUL26 52.50 P 0.35 0.35 0.35 0.49 +0.12 49 7 191 0
30JUL26 55.00 P 0.00 0.00 0.00 0.77 +0.19 49 0 207 0
30JUL26 57.50 P 0.00 0.00 0.00 1.14 +0.27 49 0 155 0
30JUL26 60.00 P 1.20 1.30 1.20 1.64 +0.39 49 12 289 0
30JUL26 62.50 P 1.90 1.90 1.90 2.27 +0.52 49 1 126 +1
30JUL26 65.00 P 2.74 2.80 2.74 3.02 +0.64 49 7 101 +1
30JUL26 67.50 P 3.76 3.76 3.76 3.92 +0.79 49 1 60 +1
30JUL26 70.00 P 0.00 0.00 0.00 4.94 +0.95 49 0 41 0
30JUL26 72.50 P 5.86 5.86 5.86 6.14 +1.13 48 14 91 +6
30JUL26 75.00 P 7.85 7.85 7.85 7.64 +1.41 49 7 53 +7
30JUL26 77.50 P 0.00 0.00 0.00 9.27 +1.59 50 1 151 +1
30JUL26 80.00 P 0.00 0.00 0.00 11.04 +1.79 51 0 16 0
30JUL26 82.50 P 0.00 0.00 0.00 12.83 +1.86 51 0 15 0
30JUL26 85.00 P 0.00 0.00 0.00 14.78 +2.04 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.80 +2.19 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.99 +2.43 55 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.17 +2.58 56 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.42 +2.71 57 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.68 +2.79 58 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.08 +2.93 60 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.29 +2.84 60 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.78 +2.97 63 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.15 +0.04 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.19 +0.05 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.22 +0.04 49 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.27 +0.07 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.33 +0.08 49 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.40 +0.09 49 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.48 +0.11 49 0 2 0
28AUG26 50.00 P 0.42 0.42 0.42 0.57 +0.12 49 2 2 +1
28AUG26 52.50 P 0.60 0.60 0.60 0.85 +0.18 49 1 21 0
28AUG26 55.00 P 0.93 0.93 0.93 1.24 +0.27 49 4 11 +4
28AUG26 57.50 P 1.37 1.40 1.37 1.72 +0.36 49 4 9 +4
28AUG26 60.00 P 0.00 0.00 0.00 2.32 +0.46 49 0 64 0
28AUG26 62.50 P 2.40 2.76 2.40 3.02 +0.56 49 4 6 +4
28AUG26 65.00 P 0.00 0.00 0.00 3.86 +0.71 49 0 20 0
28AUG26 67.50 P 4.78 4.78 4.78 4.84 +0.84 48 1 6 +1
28AUG26 70.00 P 0.00 0.00 0.00 5.91 +0.96 48 0 132 0
28AUG26 72.50 P 0.00 0.00 0.00 7.24 +1.26 49 0 71 0
28AUG26 75.00 P 0.00 0.00 0.00 8.71 +1.42 49 0 51 0
28AUG26 77.50 P 0.00 0.00 0.00 10.35 +1.59 50 0 24 0
28AUG26 80.00 P 12.20 12.20 12.20 12.09 +1.75 51 1 40 +1
28AUG26 82.50 P 0.00 0.00 0.00 13.85 +1.84 52 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 15.71 +1.92 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.72 +2.09 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.75 +2.24 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.90 +2.40 54 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.08 +2.54 55 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.30 +2.64 56 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 28.59 +2.75 57 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.91 +2.85 59 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.15 +2.79 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 +0.04 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 +0.05 48 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 +0.07 48 0 103 0
29SEP26 45.00 P 0.00 0.00 0.00 0.37 +0.07 48 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.45 +0.10 48 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.53 +0.11 48 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.62 +0.12 48 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.74 +0.15 48 0 116 0
29SEP26 50.00 P 0.00 0.00 0.00 0.85 +0.16 48 0 2,699 0
29SEP26 52.50 P 0.00 0.00 0.00 1.22 +0.25 48 0 1,018 0
29SEP26 55.00 P 1.38 1.38 1.38 1.67 +0.31 48 1 931 0
29SEP26 57.50 P 1.88 1.88 1.88 2.21 +0.37 48 1 428 +1
29SEP26 60.00 P 2.48 2.48 2.44 2.88 +0.49 48 9 790 +9
29SEP26 62.50 P 0.00 0.00 0.00 3.67 +0.60 48 0 674 0
29SEP26 65.00 P 4.24 4.31 4.20 4.53 +0.68 48 3 1,079 +3
29SEP26 67.50 P 0.00 0.00 0.00 5.57 +0.87 47 0 194 0
29SEP26 70.00 P 6.72 6.72 6.72 6.69 +0.96 47 1 288 -1
29SEP26 72.50 P 8.25 8.25 8.20 8.00 +1.17 48 7 192 -6
29SEP26 75.00 P 9.69 9.69 9.69 9.55 +1.42 48 6 149 -6
29SEP26 77.50 P 0.00 0.00 0.00 11.21 +1.60 49 0 47 0
29SEP26 80.00 P 0.00 0.00 0.00 12.94 +1.78 50 0 72 0
29SEP26 82.50 P 0.00 0.00 0.00 14.62 +1.80 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 16.55 +1.98 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 18.38 +1.98 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 20.48 +2.18 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 22.42 +2.18 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 24.65 +2.37 53 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 26.84 +2.51 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.05 +2.59 55 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 31.35 +2.70 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.66 +2.81 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.02 +2.96 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.41 +2.99 59 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.79 +3.14 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.12 +3.17 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.44 +3.15 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.78 +3.15 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.33 +0.07 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.38 +0.06 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.43 +0.04 47 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.51 +0.07 47 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.60 +0.09 47 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.69 +0.10 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.81 +0.14 47 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.93 +0.15 47 0 50 0
30DEC26 46.00 P 0.00 0.00 0.00 1.05 +0.15 47 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.23 +0.21 47 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.40 +0.26 47 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 1.52 +0.22 47 0 14 0
30DEC26 50.00 P 1.38 1.38 1.38 1.69 +0.23 47 4 350 +4
30DEC26 52.50 P 0.00 0.00 0.00 2.23 +0.32 47 0 207 0
30DEC26 55.00 P 0.00 0.00 0.00 2.84 +0.39 47 0 91 0
30DEC26 57.50 P 3.13 3.13 3.13 3.54 +0.46 46 3 107 +3
30DEC26 60.00 P 0.00 0.00 0.00 4.36 +0.58 46 0 227 0
30DEC26 62.50 P 5.00 5.00 5.00 5.23 +0.62 46 3 53 0
30DEC26 65.00 P 0.00 0.00 0.00 6.26 +0.78 46 0 45 0
30DEC26 67.50 P 0.00 0.00 0.00 7.32 +0.82 46 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 8.54 +0.98 46 0 663 0
30DEC26 72.50 P 10.10 10.20 10.03 9.86 +1.10 46 11 652 +11
30DEC26 75.00 P 11.70 11.70 11.70 11.35 +1.20 46 9 74 +8
30DEC26 77.50 P 12.99 13.24 12.99 13.09 +1.35 48 14 5 -11
30DEC26 80.00 P 0.00 0.00 0.00 14.77 +1.55 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.54 +1.66 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 18.42 +1.80 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.33 +1.90 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 22.25 +1.97 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.18 +2.04 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.25 +2.14 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 28.32 +2.26 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.42 +2.29 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.62 +2.42 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.83 +2.53 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.05 +2.55 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.35 +2.64 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.62 +2.69 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.89 +2.77 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.15 +2.74 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.50 +2.80 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.40 +0.06 47 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.46 +0.05 47 0 0 0
30MAR27 37.00 P 0.46 0.46 0.46 0.52 +0.05 46 1 1 +1
30MAR27 38.00 P 0.00 0.00 0.00 0.61 +0.07 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.69 +0.08 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.81 +0.11 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.93 +0.14 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.05 +0.13 46 0 15 0
30MAR27 43.00 P 0.95 0.95 0.95 1.18 +0.14 46 1 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.34 +0.17 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.51 +0.20 46 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.68 +0.20 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.85 +0.21 46 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.07 +0.26 46 0 7 0
30MAR27 49.00 P 0.00 0.00 0.00 2.29 +0.30 46 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.51 +0.30 46 0 380 0
30MAR27 52.50 P 0.00 0.00 0.00 3.14 +0.37 46 0 349 0
30MAR27 55.00 P 3.42 3.43 3.42 3.86 +0.43 46 3 652 +3
30MAR27 57.50 P 0.00 0.00 0.00 4.66 +0.51 46 0 602 0
30MAR27 60.00 P 5.10 5.25 5.10 5.55 +0.58 46 5 78 +5
30MAR27 62.50 P 0.00 0.00 0.00 6.53 +0.67 46 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.60 +0.77 46 0 22 0
30MAR27 67.50 P 0.00 0.00 0.00 8.72 +0.82 45 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 9.98 +0.99 45 0 39 0
30MAR27 72.50 P 0.00 0.00 0.00 11.29 +1.04 45 0 502 0
30MAR27 75.00 P 13.10 13.10 13.10 12.80 +1.19 46 2 1,124 0
30MAR27 77.50 P 0.00 0.00 0.00 14.39 +1.27 46 0 600 0
30MAR27 80.00 P 16.43 16.43 16.43 16.23 +1.54 47 2 4 0
30MAR27 82.50 P 0.00 0.00 0.00 17.98 +1.57 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.80 +1.68 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.76 +1.86 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.70 +1.97 49 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 25.63 +2.01 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.56 +2.00 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.60 +2.05 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.68 +2.17 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.77 +2.21 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.90 +2.26 51 0 0 0
TOTAL PUT 2,668 45,573 -43
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$ 67.50
28MAY26 42.00 C 0.00 0.00 0.00 25.63 +0.39 95 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 24.56 +0.29 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 23.56 +0.31 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 22.83 +0.55 104 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 21.50 +0.23 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.57 +0.31 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.66 +0.37 74 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.71 +0.41 75 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.57 +0.29 0 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 15.08 +0.29 39 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 12.67 +0.47 48 0 225 0
28MAY26 57.50 C 10.00 10.00 10.00 10.19 +0.25 40 1 130 -1
28MAY26 60.00 C 8.03 8.04 8.03 8.04 +0.36 45 4 493 0
28MAY26 62.50 C 5.97 5.99 5.97 5.85 +0.37 41 25 251 +25
28MAY26 65.00 C 3.25 4.30 3.25 4.05 +0.24 41 3 339 -2
28MAY26 67.50 C 2.13 2.77 2.13 2.63 +0.13 41 50 716 -19
28MAY26 70.00 C 1.41 1.72 1.25 1.64 +0.10 41 400 683 +25
28MAY26 72.50 C 0.86 1.05 0.75 0.93 +0.01 41 110 460 -31
28MAY26 75.00 C 0.52 0.63 0.50 0.49 -0.02 41 45 288 +43
28MAY26 77.50 C 0.36 0.36 0.36 0.25 -0.01 41 7 118 +2
28MAY26 80.00 C 0.18 0.22 0.18 0.12 -0.01 41 15 117 +6
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 65 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 41 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 25.63 +0.37 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.62 +0.35 62 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.74 +0.45 72 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.83 +0.55 74 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.53 +0.24 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.76 +0.46 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.96 +0.67 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.71 +0.41 54 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 17.99 +0.66 64 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 15.09 +0.30 0 0 227 0
29JUN26 55.00 C 12.30 12.30 12.25 12.80 +0.41 41 2 216 -2
29JUN26 57.50 C 10.03 10.03 10.03 10.24 +0.21 32 1 252 0
29JUN26 60.00 C 0.00 0.00 0.00 8.51 +0.45 41 0 548 0
29JUN26 62.50 C 0.00 0.00 0.00 6.88 +0.53 44 0 192 0
29JUN26 65.00 C 4.79 5.39 4.79 5.14 +0.25 41 16 1,478 +15
29JUN26 67.50 C 3.50 3.62 3.37 3.89 +0.21 42 23 695 0
29JUN26 70.00 C 2.64 3.00 2.63 2.92 +0.19 42 19 2,033 0
29JUN26 72.50 C 2.24 2.28 2.20 2.10 +0.04 42 62 1,129 +42
29JUN26 75.00 C 1.53 1.66 1.34 1.48 +0.01 42 192 1,760 -534
29JUN26 77.50 C 1.11 1.21 0.99 1.03 +0.01 42 39 325 +27
29JUN26 80.00 C 0.92 0.95 0.80 0.70 0.00 42 28 886 -577
29JUN26 82.50 C 0.60 0.66 0.57 0.47 -0.01 42 32 730 +30
29JUN26 85.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 75 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 0.00 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 0.00 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 25.63 +0.37 58 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 24.67 +0.39 59 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 23.74 +0.45 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.83 +0.55 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.66 +0.36 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.76 +0.43 53 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.96 +0.62 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.75 +0.35 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.99 +0.54 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.18 +0.19 36 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 13.26 +0.43 45 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 11.06 +0.54 42 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 9.21 +0.45 42 0 195 0
30JUL26 62.50 C 0.00 0.00 0.00 7.60 +0.38 42 0 181 0
30JUL26 65.00 C 5.76 5.76 5.76 6.19 +0.31 42 15 112 -9
30JUL26 67.50 C 0.00 0.00 0.00 5.02 +0.28 42 0 142 0
30JUL26 70.00 C 0.00 0.00 0.00 4.06 +0.23 42 0 59 0
30JUL26 72.50 C 3.21 3.21 3.21 3.23 +0.14 43 3 26 +3
30JUL26 75.00 C 0.00 0.00 0.00 2.52 +0.05 42 0 53 0
30JUL26 77.50 C 1.77 1.77 1.77 1.95 +0.04 42 20 69 +20
30JUL26 80.00 C 0.00 0.00 0.00 1.50 +0.02 42 0 252 0
30JUL26 82.50 C 1.23 1.23 1.20 1.15 +0.02 42 35 125 -3
30JUL26 85.00 C 0.00 0.00 0.00 0.86 +0.01 42 0 95 0
30JUL26 87.50 C 0.85 0.85 0.85 0.64 +0.01 42 1 2 0
30JUL26 90.00 C 0.00 0.00 0.00 0.48 0.00 42 0 5 0
28AUG26 46.00 C 0.00 0.00 0.00 21.66 +0.31 44 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.76 +0.37 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.96 +0.50 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.78 +0.24 43 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.99 +0.35 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.52 +0.05 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.47 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.62 +0.03 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.10 +0.21 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.78 +0.54 45 0 15 0
28AUG26 65.00 C 0.00 0.00 0.00 7.35 +0.39 44 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 6.20 +0.34 44 0 37 0
28AUG26 70.00 C 4.95 5.14 4.95 5.22 +0.29 44 31 80 +18
28AUG26 72.50 C 0.00 0.00 0.00 4.39 +0.26 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.63 +0.15 44 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.97 +0.07 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 2.42 +0.07 44 0 0 0
28AUG26 82.50 C 2.13 2.13 2.13 1.98 +0.06 44 30 30 +15
28AUG26 85.00 C 0.00 0.00 0.00 1.59 +0.04 44 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 1.29 +0.04 44 0 1 0
28AUG26 90.00 C 1.27 1.27 1.27 1.03 +0.03 44 1 1 +1
29SEP26 42.00 C 0.00 0.00 0.00 25.66 +0.35 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.67 +0.35 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.74 +0.38 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.83 +0.42 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.80 +0.30 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.76 +0.17 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.07 +0.37 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.17 +0.34 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.30 +0.33 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.45 +0.73 47 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 14.24 +0.24 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 12.70 +0.70 45 0 59 0
29SEP26 60.00 C 10.39 10.39 10.39 10.94 +0.47 44 1 113 +1
29SEP26 62.50 C 0.00 0.00 0.00 9.62 +0.38 44 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 8.34 +0.32 44 0 1,540 0
29SEP26 67.50 C 0.00 0.00 0.00 7.21 +0.29 44 0 1,218 0
29SEP26 70.00 C 6.25 6.25 6.25 6.22 +0.25 45 1 69 +1
29SEP26 72.50 C 0.00 0.00 0.00 5.41 +0.26 45 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 4.59 +0.14 45 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 3.90 +0.09 45 0 20 0
29SEP26 80.00 C 3.20 3.20 3.20 3.30 +0.06 45 2 71 -2
29SEP26 82.50 C 0.00 0.00 0.00 2.77 +0.07 45 0 51 0
29SEP26 85.00 C 2.54 2.54 2.54 2.34 +0.05 44 4 32 +4
29SEP26 87.50 C 0.00 0.00 0.00 1.94 +0.04 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.64 +0.03 44 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.35 +0.03 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.14 +0.06 44 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.91 +0.03 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.76 +0.02 44 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.63 +0.02 44 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.52 +0.01 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.36 +0.01 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.30 +0.01 44 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 26.41 +0.55 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.40 +0.42 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.35 +0.22 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.70 +0.39 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.76 +0.49 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.95 +0.27 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.23 +0.33 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.51 +0.38 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.87 +0.31 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 17.69 +0.11 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.14 +0.28 45 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 14.27 -0.05 43 0 22 0
30DEC26 60.00 C 12.62 12.62 12.62 12.87 -0.08 43 1 29 0
30DEC26 62.50 C 0.00 0.00 0.00 11.78 +0.44 44 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.56 +0.39 44 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 9.46 +0.33 44 0 174 0
30DEC26 70.00 C 0.00 0.00 0.00 8.46 +0.30 44 0 68 0
30DEC26 72.50 C 7.30 7.30 7.30 7.57 +0.27 44 1 28 0
30DEC26 75.00 C 0.00 0.00 0.00 6.79 +0.22 45 0 194 0
30DEC26 77.50 C 0.00 0.00 0.00 6.03 +0.14 45 0 40 0
30DEC26 80.00 C 5.30 5.30 5.30 5.37 +0.11 45 2 556 0
30DEC26 82.50 C 0.00 0.00 0.00 4.72 +0.08 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.21 +0.08 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.69 +0.08 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.28 +0.06 44 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 27.21 +0.40 49 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 26.39 +0.41 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 25.49 +0.30 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.66 +0.25 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.91 +0.26 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.31 +0.41 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.44 +0.27 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.72 +0.27 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.09 +0.34 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.20 +0.12 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 17.77 +0.26 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 16.04 0.00 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 14.96 +0.41 45 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 13.64 +0.53 45 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 12.38 +0.41 44 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 11.40 +0.37 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.41 +0.34 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.50 +0.27 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.66 +0.25 45 0 1 0
30MAR27 77.50 C 8.00 8.00 8.00 7.89 +0.20 45 1 3 +1
30MAR27 80.00 C 0.00 0.00 0.00 7.18 +0.15 45 0 28 0
30MAR27 82.50 C 0.00 0.00 0.00 6.53 +0.14 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 5.89 +0.14 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 5.38 +0.12 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.88 +0.12 44 0 1 0
TOTAL CALL 1,223 24,710 -901
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 126 0
28MAY26 47.00 P 0.05 0.05 0.05 0.01 0.00 59 1 246 -1
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 172 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 169 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 308 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 372 0
28MAY26 55.00 P 0.13 0.14 0.13 0.04 -0.01 42 9 906 +9
28MAY26 57.50 P 0.26 0.26 0.26 0.12 -0.04 41 2 659 0
28MAY26 60.00 P 0.52 0.52 0.38 0.32 -0.08 41 48 686 +40
28MAY26 62.50 P 0.91 1.05 0.88 0.74 -0.15 41 47 621 -15
28MAY26 65.00 P 1.61 1.83 1.61 1.44 -0.25 40 12 308 +10
28MAY26 67.50 P 2.81 3.15 2.70 2.52 -0.35 40 45 220 -15
28MAY26 70.00 P 0.00 0.00 0.00 4.03 -0.39 41 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 5.88 -0.25 42 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 7.90 -0.56 40 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 10.33 -0.15 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 12.76 -0.33 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 15.15 -0.19 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.50 -0.34 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.00 -0.32 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.76 -0.07 77 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29JUN26 45.00 P 0.11 0.12 0.11 0.02 -0.01 42 15 123 +15
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 218 0
29JUN26 48.00 P 0.19 0.19 0.19 0.07 -0.01 42 1 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 319 0
29JUN26 50.00 P 0.27 0.27 0.27 0.13 -0.02 42 1 435 0
29JUN26 52.50 P 0.00 0.00 0.00 0.28 -0.04 42 0 709 0
29JUN26 55.00 P 0.65 0.67 0.65 0.54 -0.07 42 3 1,504 -2
29JUN26 57.50 P 0.74 1.13 0.74 0.96 -0.10 42 16 1,336 +15
29JUN26 60.00 P 1.69 1.72 1.52 1.51 -0.18 41 11 3,349 +5
29JUN26 62.50 P 2.33 2.33 2.33 2.31 -0.25 41 1 1,109 +1
29JUN26 65.00 P 0.00 0.00 0.00 3.36 -0.29 41 0 1,509 0
29JUN26 67.50 P 4.84 4.84 4.84 4.69 -0.41 41 15 345 0
29JUN26 70.00 P 6.66 6.66 6.20 6.28 -0.41 42 16 238 0
29JUN26 72.50 P 0.00 0.00 0.00 8.07 -0.18 42 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 9.90 -0.59 41 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 12.33 -0.30 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 14.11 -0.54 40 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 16.80 +0.02 49 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 18.70 -0.79 38 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 21.04 -1.04 28 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 23.46 -1.10 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 26.07 -0.65 40 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 28.71 -0.29 52 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.00 -0.46 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.21 -0.83 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.29 -0.03 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.64 -0.25 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.74 -0.58 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.52 -0.29 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.14 -0.16 69 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 0.40 -0.05 42 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.70 -0.06 42 0 69 0
30JUL26 55.00 P 1.24 1.24 1.24 1.14 -0.07 42 2 52 +2
30JUL26 57.50 P 1.93 1.93 1.85 1.68 -0.13 42 60 93 -60
30JUL26 60.00 P 0.00 0.00 0.00 2.40 -0.18 41 0 376 0
30JUL26 62.50 P 3.65 3.65 3.29 3.29 -0.27 41 12 185 +12
30JUL26 65.00 P 4.58 4.68 4.58 4.44 -0.33 41 20 137 +20
30JUL26 67.50 P 6.11 6.11 6.11 5.78 -0.38 41 15 63 +15
30JUL26 70.00 P 0.00 0.00 0.00 7.32 -0.43 42 0 12 0
30JUL26 72.50 P 0.00 0.00 0.00 9.03 -0.33 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.10 +0.02 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 12.70 -0.69 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 14.78 -0.76 41 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.99 -0.42 42 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.23 -0.41 42 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 21.55 -0.53 42 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.86 -0.70 42 0 0 0
28AUG26 46.00 P 0.52 0.52 0.52 0.38 -0.02 44 15 15 +15
28AUG26 47.00 P 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.57 -0.03 44 0 2 0
28AUG26 49.00 P 0.00 0.00 0.00 0.68 -0.03 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.82 -0.04 44 0 22 0
28AUG26 52.50 P 1.37 1.37 1.37 1.25 -0.06 44 2 18 0
28AUG26 55.00 P 0.00 0.00 0.00 1.78 -0.10 44 0 5 0
28AUG26 57.50 P 2.59 2.59 2.59 2.46 -0.12 44 15 18 +15
28AUG26 60.00 P 0.00 0.00 0.00 3.28 -0.21 43 0 15 0
28AUG26 62.50 P 4.52 4.52 4.27 4.29 -0.27 43 2 13 +1
28AUG26 65.00 P 5.45 5.45 5.45 5.45 -0.33 43 11 10 +10
28AUG26 67.50 P 0.00 0.00 0.00 6.81 -0.36 43 0 15 0
28AUG26 70.00 P 0.00 0.00 0.00 8.32 -0.40 43 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.98 -0.39 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 11.89 -0.30 45 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 13.68 -0.43 44 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 15.65 -0.34 44 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 17.82 -0.60 45 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.91 -0.31 45 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 22.36 -0.07 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 24.58 -0.10 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.36 -0.02 44 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.54 -0.03 44 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.65 -0.03 44 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 0.77 -0.03 44 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.92 -0.04 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.08 -0.04 44 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.24 -0.05 44 0 1,720 0
29SEP26 52.50 P 0.00 0.00 0.00 1.78 -0.06 44 0 513 0
29SEP26 55.00 P 2.41 2.41 2.41 2.39 -0.13 44 1 689 0
29SEP26 57.50 P 0.00 0.00 0.00 3.12 -0.19 44 0 239 0
29SEP26 60.00 P 0.00 0.00 0.00 4.02 -0.22 43 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 5.08 -0.25 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 6.28 -0.28 43 0 1,638 0
29SEP26 67.50 P 0.00 0.00 0.00 7.66 -0.31 44 0 590 0
29SEP26 70.00 P 9.40 9.40 9.40 9.16 -0.36 44 1 83 0
29SEP26 72.50 P 0.00 0.00 0.00 10.74 -0.46 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 12.64 -0.46 45 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 14.51 -0.48 45 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 16.42 -0.57 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 18.37 -0.20 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 20.54 -0.55 46 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 22.58 -0.33 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.76 -0.34 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.06 -0.26 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.32 -0.29 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.63 -0.20 45 0 2 0
29SEP26 100.00 P 34.30 34.30 34.30 33.89 -0.50 43 1 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.29 -0.39 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.75 -0.35 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.08 -0.45 41 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.63 -0.34 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.18 -0.23 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.82 -0.02 44 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 0.94 0.00 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.10 -0.03 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.27 -0.03 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.44 -0.03 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.64 -0.05 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.86 -0.05 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.09 -0.05 44 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.32 -0.05 44 0 193 0
30DEC26 52.50 P 0.00 0.00 0.00 2.97 -0.13 44 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 3.72 -0.13 43 0 872 0
30DEC26 57.50 P 0.00 0.00 0.00 4.61 -0.18 43 0 391 0
30DEC26 60.00 P 0.00 0.00 0.00 5.63 -0.19 43 0 89 0
30DEC26 62.50 P 6.78 6.78 6.78 6.78 -0.20 43 15 50 +9
30DEC26 65.00 P 8.32 8.32 8.02 8.02 -0.24 43 30 189 +30
30DEC26 67.50 P 9.72 9.72 9.38 9.40 -0.31 43 31 127 +31
30DEC26 70.00 P 0.00 0.00 0.00 10.88 -0.32 43 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 12.47 -0.36 43 0 46 0
30DEC26 75.00 P 14.52 14.52 14.52 14.11 -0.44 43 15 16 +15
30DEC26 77.50 P 15.83 15.83 15.83 15.83 -0.39 43 15 15 +15
30DEC26 80.00 P 0.00 0.00 0.00 17.87 -0.47 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.84 -0.17 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.68 -0.49 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.83 -0.22 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.10 +0.02 46 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.42 -0.01 44 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 1.59 -0.02 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.79 -0.03 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.02 -0.03 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.25 -0.03 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.49 -0.02 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 2.76 -0.04 44 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.05 -0.04 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.22 -0.13 44 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.05 -0.07 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 4.87 -0.12 43 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 5.84 -0.12 43 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 6.94 -0.10 43 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 8.10 -0.26 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 9.41 -0.25 43 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 10.79 -0.28 43 0 25 0
30MAR27 70.00 P 0.00 0.00 0.00 12.25 -0.23 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.86 -0.27 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.34 -0.55 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.08 -0.43 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.11 -0.22 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.99 -0.21 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.97 -0.17 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.94 -0.18 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.96 -0.18 44 0 0 0
TOTAL PUT 506 30,237 +192
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$ 18.43
28MAY26 14.00 C 0.00 0.00 0.00 4.47 -0.28 59 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.97 -0.28 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.45 -0.30 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.95 -0.30 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.46 -0.30 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.96 -0.30 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.49 -0.29 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.06 -0.26 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.71 -0.20 26 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.41 -0.18 25 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.23 -0.10 25 0 74 0
28MAY26 19.50 C 0.00 0.00 0.00 0.11 -0.06 25 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 325 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.01 -0.24 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.52 -0.26 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.02 -0.27 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.53 -0.27 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.99 -0.32 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.51 -0.29 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.04 -0.28 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.61 -0.26 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.22 -0.24 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.91 -0.21 25 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 -0.16 25 0 17 0
29JUN26 19.00 C 0.43 0.43 0.43 0.42 -0.12 25 16 67 +16
29JUN26 19.50 C 0.00 0.00 0.00 0.27 -0.09 25 0 144 0
29JUN26 20.00 C 0.20 0.20 0.20 0.16 -0.07 25 15 301 +15
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.52 -0.26 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.02 -0.27 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.53 -0.27 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.00 -0.31 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.52 -0.29 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.07 -0.27 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.65 -0.25 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.30 -0.20 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.99 -0.19 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.72 -0.15 26 0 0 0
30JUL26 19.00 C 0.51 0.54 0.51 0.51 -0.11 26 30 100 +30
30JUL26 19.50 C 0.00 0.00 0.00 0.35 -0.09 25 0 139 0
30JUL26 20.00 C 0.00 0.00 0.00 0.24 -0.06 26 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 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 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.52 -0.26 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.03 -0.26 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.53 -0.27 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.00 -0.32 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.54 -0.28 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.10 -0.27 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.69 -0.26 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.34 -0.23 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.06 -0.18 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.82 -0.12 26 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.61 -0.11 26 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.45 -0.10 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 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 13.50 C 0.00 0.00 0.00 5.01 -0.26 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.52 -0.26 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.03 -0.26 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.54 -0.27 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.01 -0.32 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.55 -0.29 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.12 -0.28 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.73 -0.27 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 -0.24 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.14 -0.19 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.90 -0.16 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 -0.14 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.54 -0.12 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.42 -0.10 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.09 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.53 -0.26 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.06 -0.25 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.60 -0.24 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.07 -0.32 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 -0.26 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.28 -0.23 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.95 -0.21 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.66 -0.19 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 -0.16 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 -0.15 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 -0.13 25 0 0 0
30DEC26 19.50 C 0.89 0.89 0.89 0.87 -0.11 25 15 245 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.72 -0.10 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 -0.07 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.58 -0.24 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.14 -0.23 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.60 -0.25 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.18 -0.25 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.80 -0.24 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.48 -0.21 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.18 -0.20 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.92 -0.18 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.73 -0.16 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.50 -0.17 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.31 -0.14 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 1.13 -0.13 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.98 -0.11 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.72 -0.09 25 0 91 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 -0.08 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 76 5,802 +76
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 123 0
28MAY26 17.50 P 0.12 0.12 0.12 0.11 +0.04 25 32 190 +32
28MAY26 18.00 P 0.23 0.27 0.23 0.24 +0.08 25 125 376 -68
28MAY26 18.50 P 0.45 0.45 0.45 0.46 +0.14 25 45 473 +45
28MAY26 19.00 P 0.72 0.75 0.72 0.77 +0.18 25 51 377 +49
28MAY26 19.50 P 0.00 0.00 0.00 1.15 +0.23 24 0 283 0
28MAY26 20.00 P 0.00 0.00 0.00 1.60 +0.27 25 0 309 0
28MAY26 21.00 P 0.00 0.00 0.00 2.57 +0.30 0 0 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.58 +0.31 40 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.57 +0.24 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.57 +0.24 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.58 +0.25 64 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.58 +0.25 70 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.57 +0.24 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.57 +0.24 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.58 +0.25 89 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.57 +0.24 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.57 +0.24 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 +0.04 25 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.21 +0.05 24 0 30 0
29JUN26 17.00 P 0.38 0.38 0.38 0.36 +0.09 25 11 192 +6
29JUN26 17.50 P 0.55 0.55 0.55 0.55 +0.10 24 28 127 +28
29JUN26 18.00 P 0.81 0.81 0.81 0.81 +0.14 24 12 135 0
29JUN26 18.50 P 1.10 1.10 1.10 1.11 +0.15 23 10 66 +10
29JUN26 19.00 P 1.50 1.50 1.50 1.51 +0.22 24 39 208 +39
29JUN26 19.50 P 1.90 1.90 1.90 1.92 +0.24 24 39 179 0
29JUN26 20.00 P 2.20 2.20 2.20 2.29 +0.19 15 38 282 +38
29JUN26 21.00 P 0.00 0.00 0.00 3.30 +0.29 24 0 360 0
29JUN26 22.00 P 0.00 0.00 0.00 4.30 +0.31 30 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.24 +0.26 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.23 +0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.21 +0.26 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.20 +0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.20 +0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.20 +0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.19 +0.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.19 +0.28 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.19 +0.28 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 15.00 P 0.11 0.11 0.11 0.08 +0.02 25 3 7 +3
30JUL26 15.50 P 0.00 0.00 0.00 0.14 +0.04 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.23 +0.06 25 0 65 0
30JUL26 16.50 P 0.36 0.36 0.36 0.35 +0.07 25 60 62 +60
30JUL26 17.00 P 0.53 0.53 0.51 0.51 +0.08 25 444 529 +442
30JUL26 17.50 P 0.00 0.00 0.00 0.72 +0.11 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 0.98 +0.14 24 0 57 0
30JUL26 18.50 P 1.27 1.27 1.27 1.28 +0.17 24 15 25 +15
30JUL26 19.00 P 0.00 0.00 0.00 1.66 +0.22 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.04 +0.23 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.46 +0.26 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.35 +0.28 25 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.30 +0.29 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.24 +0.26 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.23 +0.27 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.22 +0.27 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.21 +0.27 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.20 +0.25 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.20 +0.27 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.20 +0.26 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.19 +0.28 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.21 +0.03 25 0 20 0
28AUG26 16.00 P 0.00 0.00 0.00 0.33 +0.06 26 0 0 0
28AUG26 16.50 P 0.46 0.46 0.46 0.46 +0.06 25 2 2 +2
28AUG26 17.00 P 0.00 0.00 0.00 0.63 +0.09 25 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 0.84 +0.11 25 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.10 +0.14 24 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.40 +0.17 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.77 +0.19 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.14 +0.21 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.53 +0.22 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.40 +0.25 25 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.30 +0.28 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.29 +0.31 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.27 +0.31 23 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.22 +0.27 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.22 +0.28 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.24 +0.29 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 +0.04 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.55 +0.07 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.73 +0.09 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 +0.11 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.20 +0.13 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.49 +0.15 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.85 +0.16 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 +0.17 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.59 +0.19 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.44 +0.23 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 +0.25 20 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.29 +0.30 23 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.27 +0.31 20 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.22 +0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.22 +0.28 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.24 +0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.20 +0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.20 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.19 +0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.19 +0.28 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 +0.05 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 +0.06 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 +0.08 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 +0.08 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.97 +0.10 24 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 +0.11 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 +0.14 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.72 +0.16 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.04 +0.18 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.43 +0.20 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.79 +0.21 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.58 +0.27 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.36 +0.23 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.29 +0.26 20 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.27 +0.29 19 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.22 +0.27 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.22 +0.28 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.24 +0.29 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.20 +0.27 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.20 +0.26 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.20 +0.29 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.19 +0.28 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 +0.05 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 +0.06 25 0 10 0
30MAR27 15.50 P 0.56 0.58 0.56 0.62 +0.07 25 4 4 +4
30MAR27 16.00 P 0.00 0.00 0.00 0.77 +0.07 24 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 +0.09 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.13 +0.08 24 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.37 +0.12 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 +0.13 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.88 +0.14 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.18 +0.15 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.58 +0.23 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.94 +0.20 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.70 +0.22 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.41 +0.13 21 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.30 +0.22 19 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.27 +0.27 18 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.22 +0.26 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.22 +0.28 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.24 +0.29 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.20 +0.27 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.20 +0.26 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.20 +0.29 0 0 0 0
TOTAL PUT 958 6,244 +705
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 0.00 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 0.00 120 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.17 0.00 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.15 0.00 118 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.13 0.00 115 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.12 0.00 118 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 0.00 120 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 -0.01 114 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 -0.01 115 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 -0.01 114 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 -0.01 112 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 -0.01 110 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 -0.01 106 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 -0.01 101 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 -0.01 94 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 87 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 94 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 -0.01 114 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 0.00 116 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.21 0.00 115 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.24 -0.01 114 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.28 0.00 118 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.31 -0.01 115 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.35 0.00 116 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.39 0.00 117 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.43 0.00 117 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.47 0.00 117 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.51 0.00 116 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.55 -0.01 113 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.60 0.00 118 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 0.00 115 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.69 0.00 120 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 0.00 115 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 0.00 119 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 -0.01 111 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 0.00 115 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 0.00 119 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 0.00 122 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 114 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$ 91.15
28MAY26 52.50 C 0.00 0.00 0.00 38.83 -0.18 110 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 36.34 -0.18 103 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.83 -0.19 93 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.35 -0.17 87 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.85 -0.18 79 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.35 -0.18 72 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.86 -0.18 65 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.29 -0.25 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.68 -0.20 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.26 -0.11 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.76 +0.04 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.27 +0.04 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.81 +0.04 22 0 21 0
28MAY26 85.00 C 5.30 5.30 4.80 6.62 +0.17 26 2 56 -2
28MAY26 87.50 C 0.00 0.00 0.00 4.31 +0.01 22 0 97 0
28MAY26 90.00 C 1.55 1.56 1.55 2.64 +0.05 22 2 89 +2
28MAY26 92.50 C 0.78 1.23 0.78 1.38 -0.02 22 42 143 -40
28MAY26 95.00 C 0.00 0.00 0.00 0.62 -0.01 22 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 105.00 C 0.10 0.13 0.09 0.01 0.00 23 100 100 +75
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 45.32 -0.24 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.24 -0.33 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.24 -0.36 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.24 -0.37 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.34 -0.24 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.83 -0.29 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.34 -0.27 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.83 -0.29 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.35 -0.28 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.90 -0.13 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.35 -0.31 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.92 -0.33 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.44 -0.33 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 18.88 -0.05 0 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 16.44 +0.03 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 13.98 -0.01 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 11.56 +0.05 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 9.24 +0.04 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 7.10 +0.05 20 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 5.20 +0.05 20 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 3.72 +0.16 21 0 64 0
29JUN26 92.50 C 0.00 0.00 0.00 2.44 +0.17 21 0 20 0
29JUN26 95.00 C 1.23 1.38 1.23 1.51 +0.06 20 45 102 +45
29JUN26 97.50 C 0.00 0.00 0.00 0.88 +0.05 20 0 36 0
29JUN26 100.00 C 0.42 0.63 0.42 0.48 +0.02 20 35 135 +35
29JUN26 102.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 0.00 20 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 0.00 20 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 28.98 -0.40 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.53 -0.38 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.05 -0.40 20 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.59 -0.40 23 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.14 -0.28 23 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.52 0.00 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.26 +0.10 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.94 +0.05 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.76 +0.05 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 7.75 +0.05 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 6.16 +0.23 21 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 4.59 +0.14 21 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 3.31 +0.13 21 0 16 0
30JUL26 95.00 C 1.76 1.76 1.76 2.31 +0.09 21 15 15 0
30JUL26 97.50 C 0.00 0.00 0.00 1.55 +0.03 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 1.01 +0.03 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 - 20 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 28.98 -0.40 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.96 +0.05 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.05 -0.40 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.08 +0.09 31 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.14 -0.33 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.73 -0.36 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.60 +0.07 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.39 +0.08 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 10.32 +0.09 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 8.42 +0.09 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 6.93 +0.19 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 5.42 +0.19 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 4.14 +0.20 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 3.10 +0.14 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 2.26 +0.10 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.62 +0.08 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 1.13 +0.06 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.77 +0.04 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.52 +0.04 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.22 - 21 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 45.34 -0.22 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.35 -0.22 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.34 -0.26 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.38 -0.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.39 -0.19 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.92 -0.20 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.43 -0.18 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.99 -0.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.51 -0.12 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.08 -0.30 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.96 +0.05 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.21 -0.24 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.08 +0.09 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.90 +0.43 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.90 -0.19 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.71 +0.05 20 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 12.57 +0.09 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.55 +0.09 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 8.69 +0.09 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 7.03 +0.09 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 5.76 +0.10 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.49 +0.11 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 3.44 +0.10 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 2.59 +0.09 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.91 +0.07 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 1.39 +0.07 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.99 +0.05 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.49 +0.04 21 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.32 - 21 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 45.34 -0.22 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 44.90 +0.33 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 43.92 +0.32 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.38 -0.23 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.39 -0.19 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 38.92 -0.52 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 36.43 -0.54 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.99 -0.13 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.51 -0.13 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.08 -0.43 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.96 +0.05 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.21 -0.64 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.08 +0.09 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.90 +0.37 24 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 17.35 +0.05 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 15.22 +0.05 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.07 -0.09 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.20 +0.06 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.50 +0.07 20 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 7.97 +0.07 20 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 6.81 +0.07 21 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 5.61 +0.08 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 4.58 +0.07 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.70 +0.08 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.96 +0.07 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 2.33 +0.06 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.84 +0.05 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.44 +0.05 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.10 +0.04 20 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.85 - 20 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 34.46 -0.06 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.11 -0.05 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.80 -0.01 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.48 -0.01 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.69 -0.43 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.47 -0.27 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 20.51 +0.05 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.33 +0.05 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.28 +0.06 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.34 +0.05 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 12.21 +0.05 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.64 +0.05 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.19 +0.05 20 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 8.10 +0.04 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.92 +0.04 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.87 +0.04 21 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 4.92 +0.04 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.12 +0.03 20 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.43 +0.03 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.81 +0.03 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.33 +0.03 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.90 +0.03 20 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.54 - 20 0 0 -
TOTAL CALL 241 1,799 +115
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 110 0
28MAY26 82.50 P 0.00 0.00 0.00 0.05 0.00 22 0 61 0
28MAY26 85.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 38 0
28MAY26 87.50 P 0.88 0.93 0.88 0.52 -0.07 21 5 19 0
28MAY26 90.00 P 1.80 1.95 1.80 1.26 -0.08 21 5 19 +3
28MAY26 92.50 P 2.54 2.59 2.54 2.50 -0.13 21 100 102 +87
28MAY26 95.00 P 0.00 0.00 0.00 4.34 -0.06 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.49 -0.06 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.86 -0.06 21 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.35 -0.05 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.85 -0.05 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.35 -0.05 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.85 -0.05 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.35 - 0 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 37 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 30 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 0.00 23 0 86 0
29JUN26 75.00 P 0.11 0.11 0.11 0.02 0.00 22 10 1 -10
29JUN26 77.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 0.00 20 0 10 0
29JUN26 82.50 P 0.48 0.48 0.48 0.30 0.00 20 1 14 +1
29JUN26 85.00 P 0.00 0.00 0.00 0.64 -0.01 20 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 1.20 -0.07 20 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 2.08 -0.05 20 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 3.30 -0.17 19 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 5.02 -0.02 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 6.93 -0.03 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.08 -0.03 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.41 -0.04 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.85 -0.20 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.35 -0.05 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.00 +0.10 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.50 - 35 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 24 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 0.00 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.15 0.00 20 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.33 0.00 20 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 0.64 +0.01 20 0 30 0
30JUL26 85.00 P 1.22 1.22 1.22 1.12 -0.02 20 5 5 +5
30JUL26 87.50 P 1.93 1.93 1.93 1.77 -0.04 20 20 20 +20
30JUL26 90.00 P 2.80 2.80 2.80 2.73 -0.05 20 15 15 +15
30JUL26 92.50 P 0.00 0.00 0.00 3.96 -0.08 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 5.49 -0.12 19 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 7.41 -0.01 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 9.41 -0.03 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 11.60 -0.03 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 13.92 -0.29 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 16.35 -0.16 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.00 +0.10 27 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 21.50 - 29 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 0.00 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 1.05 +0.04 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.60 -0.01 21 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.35 -0.09 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.35 -0.11 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 4.57 -0.08 20 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.02 -0.07 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 7.91 +0.03 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 9.82 +0.02 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 11.89 0.00 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 14.11 -0.21 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 16.73 -0.08 25 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.03 +0.10 25 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 21.53 - 27 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 37 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 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 0.00 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.40 +0.03 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.68 +0.03 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.09 +0.03 21 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 1.61 -0.01 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.33 -0.05 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 3.22 -0.04 20 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.33 -0.02 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.64 -0.01 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.36 +0.04 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.09 +0.04 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.97 +0.02 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.99 -0.18 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.13 -0.18 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.45 +0.37 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.76 +0.53 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.12 - 23 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 0.00 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 0.00 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 0.00 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.82 +0.02 20 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.23 +0.03 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.77 +0.03 20 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 2.41 -0.02 20 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.16 -0.07 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.13 -0.02 20 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.23 -0.02 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.53 0.00 19 0 0 0
30DEC26 95.00 P 8.01 8.01 8.01 8.01 +0.01 19 15 15 +15
30DEC26 97.50 P 0.00 0.00 0.00 9.92 +0.03 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.36 -0.33 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.62 +0.02 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.55 -0.11 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.58 -0.31 19 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.97 -0.08 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.28 - 20 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.22 0.00 20 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.37 0.00 20 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.58 +0.01 20 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.86 -0.02 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.28 +0.01 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 1.78 0.00 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.40 0.00 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.12 -0.03 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 3.91 -0.03 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.87 -0.02 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.01 0.00 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.31 0.00 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.75 -0.01 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 10.62 -0.01 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.37 -0.01 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.23 +0.10 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.01 -0.18 19 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.02 -0.05 19 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.05 0.00 18 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.39 - 19 0 0 -
TOTAL PUT 176 1,611 +136
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$ 471.40
08MAY26 340.00 C 0.00 0.00 0.00 131.40 -7.18 0 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 121.40 -7.18 0 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 111.40 -7.18 0 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 101.40 -7.19 0 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 91.40 -7.19 0 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 81.40 -7.20 0 0 0 0
08MAY26 400.00 C 70.00 70.00 70.00 71.40 -7.20 0 3 0 -7
08MAY26 410.00 C 0.00 0.00 0.00 61.40 -7.21 0 0 0 0
08MAY26 420.00 C 0.00 0.00 0.00 51.40 -7.21 0 0 0 0
08MAY26 430.00 C 0.00 0.00 0.00 41.40 -7.22 0 0 0 0
08MAY26 440.00 C 0.00 0.00 0.00 31.40 -7.24 0 0 0 0
08MAY26 450.00 C 18.80 23.70 16.51 21.40 -7.07 0 74 0 -149
08MAY26 460.00 C 11.00 14.02 9.00 11.40 -7.16 0 493 0 -459
08MAY26 470.00 C 3.50 4.00 1.14 1.40 -8.06 0 5,488 224 -1,806
08MAY26 480.00 C 1.47 2.00 0.01 0.00 -2.69 0 4,856 4,979 -203
08MAY26 490.00 C 0.63 0.63 0.01 0.00 -0.72 0 488 4,253 -259
08MAY26 500.00 C 0.05 0.06 0.05 0.00 -0.19 0 270 3,478 -200
08MAY26 510.00 C 0.01 0.01 0.01 0.00 -0.06 0 107 1,776 -2
08MAY26 520.00 C 0.01 0.01 0.01 0.00 -0.02 0 83 910 0
08MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 588 0
08MAY26 540.00 C 0.01 0.01 0.01 0.00 -0.01 0 62 647 0
08MAY26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
08MAY26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
08MAY26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
08MAY26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
08MAY26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 131.98 -6.60 115 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 122.40 -6.20 118 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 112.99 -5.63 120 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 102.63 -6.01 104 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 92.45 -6.21 91 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 81.60 -7.10 45 0 0 0
15MAY26 400.00 C 0.00 0.00 0.00 71.62 -7.01 44 0 1 0
15MAY26 410.00 C 0.00 0.00 0.00 61.67 -6.94 42 0 0 0
15MAY26 420.00 C 0.00 0.00 0.00 51.80 -6.81 41 0 0 0
15MAY26 430.00 C 0.00 0.00 0.00 42.08 -6.54 40 0 0 0
15MAY26 440.00 C 0.00 0.00 0.00 32.70 -5.94 39 0 1 0
15MAY26 450.00 C 24.80 24.80 24.80 24.65 -4.47 41 1 314 0
15MAY26 460.00 C 15.49 17.31 14.35 16.65 -4.75 38 61 470 -10
15MAY26 470.00 C 10.00 11.41 8.78 10.13 -4.60 36 1,462 1,192 +299
15MAY26 480.00 C 7.00 7.00 5.10 5.78 -3.62 36 2,003 5,758 +962
15MAY26 490.00 C 3.70 4.02 3.02 3.01 -2.54 36 2,721 2,719 +1,075
15MAY26 500.00 C 2.00 2.30 1.80 1.43 -1.61 36 3,164 3,104 +405
15MAY26 510.00 C 1.22 1.45 1.06 0.62 -0.92 36 462 1,373 -4
15MAY26 520.00 C 0.84 0.95 0.80 0.25 -0.47 37 282 1,161 +238
15MAY26 530.00 C 0.50 0.65 0.50 0.09 -0.21 37 282 876 +160
15MAY26 540.00 C 0.48 0.48 0.30 0.04 -0.09 38 431 489 +140
15MAY26 550.00 C 0.20 0.41 0.20 0.01 -0.04 37 259 1,065 +160
15MAY26 560.00 C 0.13 0.13 0.13 0.01 -0.01 41 20 385 +20
15MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
15MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 199 0
15MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
28MAY26 230.00 C 240.55 240.55 240.55 243.15 -5.32 196 60 76 -30
28MAY26 235.00 C 0.00 0.00 0.00 238.15 -5.33 190 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 233.16 -5.32 185 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 228.16 -5.32 180 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 222.23 -6.26 157 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 218.17 -5.32 171 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 213.17 -5.33 166 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 208.17 -5.33 161 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 203.17 -5.33 157 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 198.18 -5.33 153 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 193.17 -5.34 148 0 37 0
28MAY26 285.00 C 0.00 0.00 0.00 188.18 -5.34 144 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 183.19 -5.33 140 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 178.18 -5.34 136 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 173.19 -5.34 132 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 163.20 -5.34 124 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 153.20 -5.35 116 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 143.21 -5.35 108 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 133.22 -5.36 101 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 123.24 -5.36 94 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 113.26 -5.36 87 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 103.28 -5.36 80 0 44 0
28MAY26 380.00 C 0.00 0.00 0.00 92.45 -6.21 65 0 0 0
28MAY26 390.00 C 81.61 81.61 81.61 81.60 -7.10 36 30 60 0
28MAY26 400.00 C 0.00 0.00 0.00 71.62 -7.01 35 0 129 0
28MAY26 410.00 C 0.00 0.00 0.00 61.67 -6.94 34 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 51.80 -6.81 32 0 163 0
28MAY26 430.00 C 0.00 0.00 0.00 42.21 -6.41 32 0 86 0
28MAY26 440.00 C 0.00 0.00 0.00 33.11 -5.53 31 0 727 0
28MAY26 450.00 C 23.40 27.19 22.74 25.66 -4.62 33 802 2,676 -37
28MAY26 460.00 C 19.99 19.99 16.50 18.31 -4.48 32 1,560 3,047 -88
28MAY26 470.00 C 12.17 13.60 11.27 12.55 -3.46 31 5,767 6,323 +1,008
28MAY26 480.00 C 8.50 9.50 7.75 8.58 -2.85 31 1,419 8,966 -63
28MAY26 490.00 C 5.80 6.67 5.40 5.86 -2.38 32 2,541 12,608 +688
28MAY26 500.00 C 4.45 5.00 3.85 3.95 -1.93 33 3,387 16,092 +1,837
28MAY26 510.00 C 3.10 3.40 2.80 2.62 -1.67 34 1,242 11,491 +456
28MAY26 520.00 C 2.35 2.50 2.11 1.73 -1.46 34 1,846 18,311 +726
28MAY26 530.00 C 1.80 1.96 1.62 1.14 -1.23 35 1,110 54,522 +571
28MAY26 540.00 C 1.41 1.50 1.34 0.76 -1.00 36 165 5,523 +20
28MAY26 550.00 C 1.22 1.25 1.03 0.50 -0.85 37 302 6,109 +86
28MAY26 560.00 C 1.00 1.10 0.98 0.33 -0.72 37 54 8,130 +20
28MAY26 570.00 C 0.86 0.86 0.86 0.22 -0.58 38 37 6,882 0
28MAY26 580.00 C 0.70 0.70 0.65 0.15 -0.50 39 39 37,812 -10
28MAY26 590.00 C 0.59 0.59 0.59 0.10 -0.41 40 100 50,293 0
28MAY26 600.00 C 0.52 0.53 0.51 0.07 -0.36 41 80 41,580 +20
28MAY26 610.00 C 0.00 0.00 0.00 0.05 -0.30 42 0 4,180 0
28MAY26 620.00 C 0.00 0.00 0.00 0.04 -0.25 43 0 4,822 0
28MAY26 630.00 C 0.35 0.35 0.35 0.03 -0.22 44 10 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.02 -0.19 45 0 3,996 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 -0.17 44 0 3,796 0
28MAY26 660.00 C 0.16 0.16 0.16 0.01 -0.15 46 1 5,033 +1
28MAY26 670.00 C 0.00 0.00 0.00 0.01 -0.14 48 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 -0.12 49 0 3,079 0
28MAY26 690.00 C 0.10 0.10 0.10 0.01 -0.10 51 250 753 +250
28MAY26 700.00 C 0.00 0.00 0.00 0.01 -0.09 53 0 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 -0.08 55 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 -0.07 56 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.06 58 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 264 0
28MAY26 770.00 C 0.07 0.07 0.07 0.01 -0.02 64 5 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 67 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 69 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 70 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 71 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 81 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 243.15 -5.63 129 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 238.15 -5.33 125 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 233.16 -5.32 122 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 228.16 -5.33 119 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 222.38 -6.13 107 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 218.17 -5.32 113 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 213.17 -5.33 109 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 208.17 -5.44 106 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 203.17 -5.37 103 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 198.18 -5.35 100 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 193.17 -5.34 97 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 188.18 -5.37 95 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 183.19 -5.35 92 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 178.18 -5.92 89 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 173.19 -5.37 86 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 163.20 -5.36 81 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 153.20 -5.36 76 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 143.21 -5.35 71 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 133.22 -5.37 66 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 123.24 -5.36 62 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 113.26 -5.36 57 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 103.28 -5.56 52 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 92.45 -6.50 44 0 387 0
29JUN26 390.00 C 0.00 0.00 0.00 81.60 -7.29 28 0 244 0
29JUN26 400.00 C 71.67 72.32 71.67 71.69 -7.01 29 53 154 +23
29JUN26 410.00 C 0.00 0.00 0.00 62.00 -6.61 29 0 77 0
29JUN26 420.00 C 0.00 0.00 0.00 52.83 -5.78 29 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 45.73 -4.96 32 0 64 0
29JUN26 440.00 C 0.00 0.00 0.00 37.93 -4.78 30 0 328 0
29JUN26 450.00 C 29.10 29.10 28.97 30.19 -4.41 29 10 694 +10
29JUN26 460.00 C 22.40 24.50 22.40 25.02 -3.32 29 309 1,152 +302
29JUN26 470.00 C 19.00 20.22 17.77 19.83 -3.10 29 385 3,307 +322
29JUN26 480.00 C 14.70 16.10 14.10 15.69 -2.76 29 477 3,718 -111
29JUN26 490.00 C 12.00 13.10 11.22 12.27 -2.35 29 641 8,389 -88
29JUN26 500.00 C 10.00 10.66 8.90 9.49 -1.97 30 2,592 16,623 +1,734
29JUN26 510.00 C 7.30 8.32 7.27 7.26 -1.64 30 418 7,259 +197
29JUN26 520.00 C 6.00 6.75 5.67 5.58 -1.25 30 729 12,998 +18
29JUN26 530.00 C 5.30 5.48 4.70 4.24 -0.93 30 565 10,426 -32
29JUN26 540.00 C 3.98 4.42 3.86 3.19 -0.78 31 151 10,827 +40
29JUN26 550.00 C 3.50 3.56 3.21 2.36 -0.65 31 648 17,605 +544
29JUN26 560.00 C 3.05 3.20 2.83 1.79 -0.46 31 291 14,381 -5
29JUN26 570.00 C 2.50 2.50 2.50 1.33 -0.35 32 74 10,509 -14
29JUN26 580.00 C 2.25 2.34 2.13 0.97 -0.30 32 95 9,078 +25
29JUN26 590.00 C 0.00 0.00 0.00 0.74 -0.20 32 0 5,115 0
29JUN26 600.00 C 1.70 2.01 1.60 0.54 -0.17 32 193 26,663 +29
29JUN26 610.00 C 1.50 1.50 1.50 0.40 -0.13 33 4 8,203 -4
29JUN26 620.00 C 0.00 0.00 0.00 0.30 -0.09 33 0 19,767 0
29JUN26 630.00 C 1.24 1.25 1.24 0.22 -0.07 33 30 12,720 0
29JUN26 640.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 5,056 0
29JUN26 650.00 C 1.00 1.00 1.00 0.12 -0.06 34 2 6,707 -2
29JUN26 660.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 17,932 0
29JUN26 670.00 C 0.00 0.00 0.00 0.07 -0.08 35 0 7,259 0
29JUN26 680.00 C 0.61 0.61 0.61 0.06 -0.07 35 2 13,519 -2
29JUN26 690.00 C 0.00 0.00 0.00 0.04 -0.07 35 0 7,764 0
29JUN26 700.00 C 0.00 0.00 0.00 0.03 -0.07 36 0 16,868 0
29JUN26 710.00 C 0.00 0.00 0.00 0.02 -0.07 35 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 4,090 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 5,034 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 5,834 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 52 0 977 0
30JUL26 230.00 C 0.00 0.00 0.00 243.15 -5.63 102 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 238.15 -5.33 99 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 233.16 -5.32 97 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 228.16 -5.33 94 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 222.38 -6.13 86 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 218.17 -5.32 89 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 213.17 -5.33 87 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 208.17 -5.44 84 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 203.17 -5.37 82 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 198.18 -5.35 79 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 193.17 -5.34 77 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 188.18 -5.37 75 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 183.19 -5.35 73 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 178.18 -5.92 70 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 173.19 -5.37 68 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 163.20 -5.36 64 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 153.20 -5.36 60 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 143.21 -5.35 56 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 133.22 -5.37 52 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 123.24 -5.36 48 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 113.26 -5.37 45 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 103.28 -5.56 41 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 92.45 -6.50 34 0 148 0
30JUL26 390.00 C 0.00 0.00 0.00 81.75 -7.29 27 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 72.43 -7.14 28 0 44 0
30JUL26 410.00 C 0.00 0.00 0.00 63.63 -6.06 28 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 55.51 -5.84 28 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 48.02 -7.19 28 0 175 0
30JUL26 440.00 C 0.00 0.00 0.00 41.25 -5.14 28 0 60 0
30JUL26 450.00 C 34.30 34.70 33.50 36.15 -3.55 29 61 374 +27
30JUL26 460.00 C 28.86 30.45 28.07 30.07 -3.99 28 757 1,299 +572
30JUL26 470.00 C 24.00 25.83 23.91 25.38 -3.47 29 4,425 4,464 +3,396
30JUL26 480.00 C 20.50 22.13 19.55 21.20 -2.77 29 453 5,408 +36
30JUL26 490.00 C 16.25 18.24 16.25 17.74 -2.47 29 232 2,054 +89
30JUL26 500.00 C 13.62 15.20 13.60 14.80 -2.19 30 99 6,938 -14
30JUL26 510.00 C 12.50 12.50 12.50 12.23 -2.25 30 8,020 10,341 +8,000
30JUL26 520.00 C 10.42 11.00 9.79 10.15 -2.07 30 311 3,558 +31
30JUL26 530.00 C 8.23 9.11 8.23 8.42 -1.91 31 89 1,591 -29
30JUL26 540.00 C 7.23 7.56 7.06 6.89 -1.96 31 1,066 1,984 +790
30JUL26 550.00 C 6.08 6.60 6.00 5.77 -1.71 31 196 11,922 +59
30JUL26 560.00 C 5.18 5.90 5.18 4.70 -1.74 32 127 3,494 +65
30JUL26 570.00 C 4.50 4.78 4.50 3.95 -1.54 32 330 9,490 -30
30JUL26 580.00 C 3.92 3.92 3.86 3.22 -1.52 32 144 4,174 +54
30JUL26 590.00 C 3.63 3.63 3.60 2.73 -1.37 33 895 3,230 +754
30JUL26 600.00 C 3.51 3.51 3.21 2.23 -1.28 33 75 8,334 +38
30JUL26 610.00 C 3.06 3.07 3.06 1.89 -1.21 34 650 7,800 +650
30JUL26 620.00 C 2.59 2.71 2.55 1.58 -1.12 34 800 11,463 +800
30JUL26 630.00 C 2.38 2.38 2.38 1.31 -1.04 34 40 5,849 +40
30JUL26 640.00 C 2.17 2.17 2.17 1.12 -0.98 35 3 301 0
30JUL26 650.00 C 0.00 0.00 0.00 0.93 -0.93 35 0 1,975 0
30JUL26 660.00 C 0.00 0.00 0.00 0.79 -0.83 35 0 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.68 -0.79 36 0 1,303 0
30JUL26 680.00 C 0.00 0.00 0.00 0.58 -0.76 36 0 1,392 0
30JUL26 690.00 C 0.00 0.00 0.00 0.49 -0.71 37 0 468 0
30JUL26 700.00 C 0.00 0.00 0.00 0.43 -0.63 37 0 876 0
30JUL26 710.00 C 0.00 0.00 0.00 0.36 -0.62 37 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.30 -0.60 38 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.28 -0.55 38 0 1,638 0
30JUL26 740.00 C 0.00 0.00 0.00 0.24 -0.52 38 0 80 0
30JUL26 750.00 C 0.00 0.00 0.00 0.21 -0.48 39 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.18 -0.46 39 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.16 -0.44 40 0 19 0
30JUL26 780.00 C 0.00 0.00 0.00 0.15 -0.42 40 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.13 -0.41 40 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.12 -0.38 41 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 243.15 -5.63 87 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 238.22 -5.26 85 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 233.16 -5.32 82 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 228.16 -5.33 80 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 222.38 -6.13 73 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 218.23 -5.83 76 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 213.17 -5.33 74 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 208.28 -5.33 72 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 203.17 -5.37 69 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 198.18 -5.35 67 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 193.17 -5.34 65 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 188.18 -5.37 63 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 183.37 -5.17 62 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 178.18 -5.92 59 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 173.19 -5.37 58 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 163.37 -5.19 55 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 153.20 -5.36 50 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 143.39 -5.18 48 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 133.22 -5.38 44 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 123.24 -5.67 40 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 113.26 -5.72 37 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 103.28 -6.27 34 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 93.31 -6.99 31 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 84.43 -6.98 31 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 74.70 -7.73 28 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 66.70 -5.12 28 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 59.27 -4.79 28 0 150 0
28AUG26 430.00 C 0.00 0.00 0.00 52.32 -4.40 28 0 4 0
28AUG26 440.00 C 0.00 0.00 0.00 45.81 -4.21 28 0 0 0
28AUG26 450.00 C 38.71 39.53 38.59 41.06 -3.19 30 91 1,256 +91
28AUG26 460.00 C 33.92 34.27 33.68 35.54 -3.18 29 210 1,959 +210
28AUG26 470.00 C 30.31 30.99 29.26 30.62 -3.28 29 93 1,961 +63
28AUG26 480.00 C 26.96 26.96 25.20 26.12 -3.09 29 67 1,385 +31
28AUG26 490.00 C 21.16 23.38 21.16 22.36 -2.89 29 3 767 +3
28AUG26 500.00 C 18.23 19.70 18.20 18.91 -2.99 29 144 694 +84
28AUG26 510.00 C 16.10 16.94 16.00 16.00 -2.83 29 190 466 +143
28AUG26 520.00 C 13.95 13.95 13.95 13.48 -2.86 29 1 1,122 +1
28AUG26 530.00 C 0.00 0.00 0.00 11.23 -2.95 30 0 1,612 0
28AUG26 540.00 C 10.40 10.43 10.40 9.45 -2.76 30 33 1,070 +30
28AUG26 550.00 C 9.29 9.85 9.15 7.76 -2.86 30 287 2,811 -212
28AUG26 560.00 C 7.88 8.60 7.88 6.53 -2.64 30 66 5,931 0
28AUG26 570.00 C 7.12 7.74 7.12 5.33 -2.63 30 498 1,207 0
28AUG26 580.00 C 6.38 6.38 6.38 4.47 -2.48 30 45 9,330 0
28AUG26 590.00 C 5.74 5.74 5.74 3.61 -2.36 30 30 3,409 0
28AUG26 600.00 C 5.11 5.11 5.11 3.03 -2.25 30 135 2,809 +45
28AUG26 610.00 C 4.64 4.64 4.64 2.45 -2.15 30 45 1,105 +45
28AUG26 620.00 C 4.40 4.47 4.00 2.04 -1.96 30 1,890 1,986 +1,733
28AUG26 630.00 C 3.78 4.06 3.78 1.66 -1.90 31 1,756 2,039 +1,566
28AUG26 640.00 C 3.65 3.78 3.65 1.36 -1.77 31 1,748 1,978 +1,748
28AUG26 650.00 C 3.31 3.50 3.31 1.12 -1.61 31 61 1,705 +1
28AUG26 660.00 C 2.99 3.01 2.92 0.89 -1.57 31 196 2,459 +120
28AUG26 670.00 C 2.68 2.69 2.68 0.75 -1.44 31 76 816 +46
28AUG26 680.00 C 2.48 2.52 2.48 0.61 -1.31 31 106 314 +16
28AUG26 690.00 C 2.28 2.28 2.28 0.49 -1.23 31 30 386 0
28AUG26 700.00 C 2.00 2.00 2.00 0.43 -1.13 32 5 421 +5
28AUG26 710.00 C 2.02 2.02 2.02 0.36 -1.05 32 30 615 -30
28AUG26 720.00 C 1.80 1.80 1.80 0.30 -0.91 32 1 149 +1
28AUG26 730.00 C 0.00 0.00 0.00 0.28 -0.81 33 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 0.24 -0.77 33 0 8 0
28AUG26 750.00 C 0.00 0.00 0.00 0.21 -0.71 33 0 70 0
29SEP26 230.00 C 0.00 0.00 0.00 243.15 -5.63 76 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 238.22 -5.31 74 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 233.16 -5.32 72 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 228.16 -5.33 70 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 222.91 -5.60 66 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 218.23 -5.83 66 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 213.17 -5.33 64 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 208.28 -5.33 62 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 203.17 -5.37 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 198.18 -5.35 58 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 193.17 -5.34 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 188.18 -5.37 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 183.37 -5.17 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 178.18 -5.92 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 173.60 -4.96 51 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 163.37 -5.37 47 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 153.20 -5.90 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 143.39 -6.09 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 133.22 -6.63 37 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 123.24 -7.14 34 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 113.74 -7.27 33 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 105.64 -6.09 34 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 97.66 -4.94 34 0 337 0
29SEP26 390.00 C 0.00 0.00 0.00 86.45 -7.35 29 0 141 0
29SEP26 400.00 C 85.33 85.33 85.33 80.75 -4.58 32 3 789 +3
29SEP26 410.00 C 74.91 74.91 74.91 70.82 -4.09 29 289 665 +289
29SEP26 420.00 C 0.00 0.00 0.00 63.52 -3.99 29 0 64 0
29SEP26 430.00 C 0.00 0.00 0.00 58.41 -2.11 30 0 194 0
29SEP26 440.00 C 0.00 0.00 0.00 50.39 -3.45 29 0 34 0
29SEP26 450.00 C 44.40 44.40 44.00 45.38 -3.39 29 400 1,037 +400
29SEP26 460.00 C 37.50 40.19 37.50 39.71 -3.59 29 613 1,342 +577
29SEP26 470.00 C 32.64 34.66 32.64 35.02 -3.06 29 69 1,050 +65
29SEP26 480.00 C 30.00 31.11 28.92 30.34 -3.07 29 40 3,347 -29
29SEP26 490.00 C 26.55 26.55 25.88 26.73 -2.48 29 120 1,521 0
29SEP26 500.00 C 22.68 23.26 22.52 23.39 -2.37 29 129 2,969 +3
29SEP26 510.00 C 19.80 20.65 19.80 20.62 -1.83 30 8 3,071 +8
29SEP26 520.00 C 17.73 17.73 17.20 18.02 -1.71 30 9 3,644 +4
29SEP26 530.00 C 15.15 16.28 15.15 15.90 -1.24 30 48 6,582 -3
29SEP26 540.00 C 0.00 0.00 0.00 13.92 -1.14 31 0 2,242 0
29SEP26 550.00 C 12.00 12.77 12.00 12.25 -0.75 31 112 32,542 -2
29SEP26 560.00 C 10.56 11.41 10.56 10.81 -0.67 31 22 3,668 -19
29SEP26 570.00 C 9.27 10.02 9.27 9.42 -0.54 32 56 3,871 -49
29SEP26 580.00 C 8.55 8.79 8.55 8.41 -0.31 32 120 7,566 0
29SEP26 590.00 C 7.73 8.23 7.73 7.40 -0.24 32 47 1,771 -25
29SEP26 600.00 C 6.85 7.56 6.85 6.52 -0.07 33 916 17,142 +98
29SEP26 610.00 C 6.37 6.48 6.28 5.84 -0.01 33 270 6,477 0
29SEP26 620.00 C 5.72 5.72 5.72 5.16 +0.05 33 45 5,643 0
29SEP26 630.00 C 5.24 5.24 5.24 4.42 -0.01 33 45 5,421 0
29SEP26 640.00 C 5.00 5.00 4.79 4.12 +0.17 34 47 7,312 0
29SEP26 650.00 C 4.58 4.61 4.58 3.68 +0.22 34 47 43,815 +1
29SEP26 660.00 C 4.40 4.40 4.40 3.25 +0.25 35 1 7,035 +1
29SEP26 670.00 C 0.00 0.00 0.00 2.95 +0.26 35 0 2,552 0
29SEP26 680.00 C 0.00 0.00 0.00 2.68 +0.29 35 0 10,346 0
29SEP26 690.00 C 0.00 0.00 0.00 2.41 +0.33 36 0 449 0
29SEP26 700.00 C 0.00 0.00 0.00 2.09 +0.24 36 0 2,606 0
29SEP26 710.00 C 2.71 2.71 2.71 1.90 +0.23 36 46 826 +46
29SEP26 720.00 C 2.53 2.70 2.44 1.75 +0.27 36 1,127 1,914 -914
29SEP26 730.00 C 2.33 2.39 2.20 1.60 +0.30 37 335 1,133 -21
29SEP26 740.00 C 0.00 0.00 0.00 1.45 +0.29 37 0 804 0
29SEP26 750.00 C 0.00 0.00 0.00 1.31 +0.25 37 0 1,921 0
29SEP26 760.00 C 0.00 0.00 0.00 1.21 +0.26 38 0 1,439 0
29SEP26 770.00 C 0.00 0.00 0.00 1.13 +0.28 38 0 1,532 0
29SEP26 780.00 C 0.00 0.00 0.00 1.08 +0.33 39 0 2,122 0
29SEP26 790.00 C 1.72 1.72 1.72 0.97 +0.28 39 30 549 0
29SEP26 800.00 C 1.75 1.75 1.62 0.89 +0.26 39 31 906 +30
29SEP26 810.00 C 1.52 1.52 1.52 0.81 +0.24 40 60 178 +60
29SEP26 820.00 C 1.47 1.47 1.43 0.76 +0.24 40 60 627 +60
29SEP26 830.00 C 1.39 1.39 1.36 0.72 +0.26 40 60 245 +60
29SEP26 840.00 C 0.00 0.00 0.00 0.68 +0.26 41 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.64 +0.25 41 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.60 +0.24 41 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.56 +0.22 42 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.52 +0.21 42 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.48 +0.20 42 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.46 +0.21 43 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.45 +0.21 43 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.44 +0.22 44 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.41 +0.21 44 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.39 +0.20 44 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.38 +0.20 44 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.37 +0.21 45 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.35 +0.20 45 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.32 +0.18 45 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.30 +0.17 46 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.29 +0.17 46 0 1,837 0
30DEC26 230.00 C 0.00 0.00 0.00 243.15 -6.17 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 239.69 -5.07 58 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 234.84 -5.08 57 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 228.16 -6.62 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 225.26 -5.00 55 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 218.23 -6.92 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 214.20 -6.15 49 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 210.38 -5.49 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 205.96 -4.81 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 201.42 -4.89 49 0 0 0
30DEC26 280.00 C 195.00 195.00 195.00 194.20 -7.34 43 8 8 +8
30DEC26 285.00 C 0.00 0.00 0.00 189.28 -7.50 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 186.52 -5.42 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 182.07 -5.16 45 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 177.04 -6.04 43 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 167.05 -6.20 41 0 20 0
30DEC26 320.00 C 0.00 0.00 0.00 157.79 -5.84 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 148.38 -5.82 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 139.02 -5.78 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 130.04 -5.66 35 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 121.30 -5.45 34 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 111.31 -6.77 31 0 30 0
30DEC26 380.00 C 107.00 107.00 107.00 103.11 -6.60 31 4 470 +4
30DEC26 390.00 C 0.00 0.00 0.00 96.54 -5.01 31 0 225 0
30DEC26 400.00 C 87.20 87.20 87.20 88.96 -4.92 31 1 1,202 +1
30DEC26 410.00 C 0.00 0.00 0.00 79.33 -6.99 28 0 100 0
30DEC26 420.00 C 0.00 0.00 0.00 72.64 -6.77 28 0 312 0
30DEC26 430.00 C 66.00 66.00 66.00 66.33 -4.10 28 1 128 +1
30DEC26 440.00 C 0.00 0.00 0.00 60.37 -4.10 28 0 150 0
30DEC26 450.00 C 0.00 0.00 0.00 56.43 -2.10 29 0 936 0
30DEC26 460.00 C 49.50 49.50 49.50 51.08 -3.83 29 1 566 0
30DEC26 470.00 C 44.99 45.42 44.88 46.04 -3.55 29 40 316 -21
30DEC26 480.00 C 40.87 42.50 40.87 41.48 -3.42 29 10 2,584 +5
30DEC26 490.00 C 38.10 38.10 38.10 37.54 -2.84 29 30 1,250 0
30DEC26 500.00 C 33.61 34.88 33.61 34.25 -2.38 29 8 1,910 +2
30DEC26 510.00 C 30.28 31.28 30.28 30.96 -2.26 30 8 1,586 +6
30DEC26 520.00 C 26.80 28.31 26.80 28.21 -1.71 30 135 5,756 +60
30DEC26 530.00 C 0.00 0.00 0.00 25.65 -1.59 30 20 2,831 0
30DEC26 540.00 C 22.00 22.43 21.94 23.14 -1.43 30 85 1,883 0
30DEC26 550.00 C 20.50 21.10 20.00 21.12 -1.10 30 619 11,340 +317
30DEC26 560.00 C 18.56 19.29 18.53 19.23 -0.95 31 205 2,744 -61
30DEC26 570.00 C 0.00 0.00 0.00 17.42 -0.74 31 0 4,952 0
30DEC26 580.00 C 15.53 15.53 15.53 16.02 -0.44 31 18 5,350 0
30DEC26 590.00 C 14.33 14.33 14.15 14.63 -0.34 31 115 3,487 +45
30DEC26 600.00 C 12.92 13.50 12.92 13.25 -0.24 32 259 16,720 +33
30DEC26 610.00 C 11.96 12.60 11.96 12.18 -0.02 32 186 2,424 +50
30DEC26 620.00 C 11.25 11.40 11.25 11.21 +0.07 32 50 7,565 +19
30DEC26 630.00 C 11.50 11.50 10.24 10.25 +0.15 32 146 1,595 -55
30DEC26 640.00 C 9.68 10.00 9.46 9.29 +0.24 33 57 3,410 +57
30DEC26 650.00 C 9.07 9.36 8.91 8.64 +0.32 33 495 2,733 +9
30DEC26 660.00 C 8.70 8.70 8.70 7.99 +0.39 33 2 2,172 0
30DEC26 670.00 C 7.68 8.00 7.68 7.36 +0.47 33 91 980 -45
30DEC26 680.00 C 7.59 7.59 7.59 6.73 +0.53 34 2 1,541 0
30DEC26 690.00 C 0.00 0.00 0.00 6.23 +0.50 34 0 489 0
30DEC26 700.00 C 6.51 6.94 6.51 5.82 +0.56 34 95 15,667 -43
30DEC26 710.00 C 0.00 0.00 0.00 5.42 +0.62 35 0 350 0
30DEC26 720.00 C 0.00 0.00 0.00 4.87 +0.53 35 0 1,745 0
30DEC26 730.00 C 5.91 5.91 5.70 4.62 +0.63 35 32 396 +2
30DEC26 740.00 C 5.55 5.69 5.55 4.30 +0.60 35 330 2,272 -330
30DEC26 750.00 C 0.00 0.00 0.00 4.05 +0.64 36 0 13,389 0
30DEC26 760.00 C 5.11 5.11 5.10 3.81 +0.68 36 80 2,637 0
30DEC26 770.00 C 4.55 4.90 4.47 3.57 +0.73 36 300 1,500 +270
30DEC26 780.00 C 4.70 4.70 4.70 3.33 +0.71 36 120 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 3.10 +0.65 37 0 215 0
30DEC26 800.00 C 4.20 4.20 4.20 2.89 +0.61 37 2 791 +2
30DEC26 810.00 C 4.00 4.00 3.77 2.76 +0.65 37 90 945 +30
30DEC26 820.00 C 3.83 3.83 3.53 2.62 +0.68 37 76 589 +76
30DEC26 830.00 C 3.64 3.64 3.39 2.49 +0.72 38 168 1,061 +67
30DEC26 840.00 C 0.00 0.00 0.00 2.29 +0.63 38 0 401 0
30DEC26 850.00 C 3.13 3.13 3.13 2.16 +0.60 38 138 473 +138
30DEC26 860.00 C 3.14 3.14 3.14 2.03 +0.57 38 30 55 +30
30DEC26 870.00 C 2.97 2.97 2.97 1.91 +0.54 38 30 31 +29
30DEC26 880.00 C 0.00 0.00 0.00 1.82 +0.54 39 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 1.75 +0.60 39 0 78 0
30DEC26 900.00 C 2.68 2.68 2.68 1.68 +0.62 39 2 446 0
30DEC26 910.00 C 0.00 0.00 0.00 1.61 +0.61 40 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 1.55 +0.60 40 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.48 +0.58 40 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 1.42 +0.57 40 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 1.36 +0.56 41 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 1.29 +0.54 41 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 1.23 +0.52 41 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 1.18 +0.52 41 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 1.15 +0.53 42 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 1.12 +0.53 42 0 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 247.11 -4.80 54 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 242.54 -4.92 53 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 237.63 -4.80 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 232.86 -4.84 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 228.19 -4.79 50 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 223.55 -4.71 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 218.06 -5.49 47 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 211.67 -7.18 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 208.68 -5.47 45 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 202.31 -7.15 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 197.81 -6.97 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 193.89 -6.23 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 189.23 -6.23 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 184.75 -6.08 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 179.96 -6.11 39 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 170.58 -6.04 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 161.29 -6.01 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 152.29 -5.94 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 143.42 -5.81 34 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 134.84 -5.79 33 0 13 0
30MAR27 360.00 C 0.00 0.00 0.00 126.49 -5.59 32 0 93 0
30MAR27 370.00 C 0.00 0.00 0.00 118.42 -5.06 32 0 171 0
30MAR27 380.00 C 0.00 0.00 0.00 110.63 -5.34 31 0 208 0
30MAR27 390.00 C 102.20 102.20 102.20 103.17 -5.34 31 10 137 +10
30MAR27 400.00 C 98.00 98.00 95.00 95.98 -5.07 30 85 1,129 +85
30MAR27 410.00 C 0.00 0.00 0.00 89.21 -5.01 30 0 15 0
30MAR27 420.00 C 85.00 85.00 82.00 80.17 -7.28 28 80 2,017 +46
30MAR27 430.00 C 0.00 0.00 0.00 74.33 -6.85 28 0 26 0
30MAR27 440.00 C 71.00 71.00 70.00 68.48 -6.68 28 30 144 +30
30MAR27 450.00 C 65.00 65.00 65.00 63.70 -3.66 28 55 522 +45
30MAR27 460.00 C 59.38 59.71 59.19 59.98 -0.43 29 28 222 +28
30MAR27 470.00 C 54.50 56.89 54.24 55.06 -3.86 29 124 1,887 +120
30MAR27 480.00 C 50.68 50.68 50.00 50.64 -3.69 29 929 2,446 +237
30MAR27 490.00 C 0.00 0.00 0.00 46.31 -3.59 29 0 221 0
30MAR27 500.00 C 41.90 43.70 41.05 42.59 -3.17 29 16 1,425 +7
30MAR27 510.00 C 39.97 39.97 39.97 39.04 -3.25 29 1 648 0
30MAR27 520.00 C 35.40 35.40 35.40 35.50 -3.32 29 4 286 -3
30MAR27 530.00 C 32.60 34.44 32.60 32.67 -2.89 29 10 2,478 +6
30MAR27 540.00 C 30.48 31.00 30.25 29.85 -2.96 29 6 3,195 +1
30MAR27 550.00 C 28.00 28.36 27.62 27.04 -3.03 29 12 1,260 +11
30MAR27 560.00 C 25.90 25.90 25.50 24.86 -2.59 29 92 2,926 +12
30MAR27 570.00 C 23.36 23.36 23.36 22.68 -2.66 29 2 1,477 0
30MAR27 580.00 C 0.00 0.00 0.00 20.50 -2.75 29 100 1,451 0
30MAR27 590.00 C 0.00 0.00 0.00 18.78 -2.37 29 0 1,408 0
30MAR27 600.00 C 21.00 21.00 18.61 17.16 -2.34 29 162 3,439 +11
30MAR27 610.00 C 0.00 0.00 0.00 15.53 -2.42 29 0 1,802 0
30MAR27 620.00 C 0.00 0.00 0.00 14.09 -2.30 29 0 2,477 0
30MAR27 630.00 C 15.00 15.00 15.00 12.91 -2.01 29 1 1,425 +1
30MAR27 640.00 C 0.00 0.00 0.00 11.74 -2.07 29 0 789 0
30MAR27 650.00 C 14.50 14.50 13.28 10.57 -2.13 29 91 648 0
30MAR27 660.00 C 12.75 12.75 12.75 9.65 -1.94 30 63 190 +63
30MAR27 670.00 C 0.00 0.00 0.00 8.83 -1.72 30 0 2,517 0
30MAR27 680.00 C 0.00 0.00 0.00 7.78 -2.00 29 0 765 0
30MAR27 690.00 C 10.13 10.13 10.13 7.19 -1.83 30 45 233 0
30MAR27 700.00 C 0.00 0.00 0.00 6.58 -1.68 30 0 3,658 0
30MAR27 710.00 C 0.00 0.00 0.00 5.85 -1.65 29 0 337 0
30MAR27 720.00 C 0.00 0.00 0.00 5.48 -1.46 30 0 39 0
30MAR27 730.00 C 0.00 0.00 0.00 4.93 -1.50 30 0 7 0
30MAR27 740.00 C 0.00 0.00 0.00 4.34 -1.59 30 0 2,524 0
30MAR27 750.00 C 0.00 0.00 0.00 4.05 -1.37 30 0 98 0
30MAR27 760.00 C 0.00 0.00 0.00 3.81 -1.11 30 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 3.57 -1.02 30 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 3.33 -0.94 31 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 3.10 -0.85 31 0 42 0
30MAR27 800.00 C 5.00 5.00 5.00 2.89 -0.74 31 10 238 +10
30MAR27 810.00 C 0.00 0.00 0.00 2.76 -0.55 31 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.62 -0.44 31 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.49 -0.37 32 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 2.29 -0.30 32 0 45 0
30MAR27 850.00 C 5.00 5.00 5.00 2.16 -0.24 32 10 712 +6
TOTAL CALL 89,418 1,312,534 +31,944
08MAY26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
08MAY26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
08MAY26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
08MAY26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
08MAY26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 482 0
08MAY26 430.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 384 0
08MAY26 440.00 P 0.07 0.07 0.01 0.00 -0.07 0 6 689 -4
08MAY26 450.00 P 0.07 0.08 0.03 0.00 -0.20 0 109 1,853 -20
08MAY26 460.00 P 0.57 0.57 0.01 0.00 -0.57 0 676 1,842 +160
08MAY26 470.00 P 1.69 3.21 0.03 0.00 -1.70 0 4,140 1,776 -500
08MAY26 480.00 P 9.00 10.67 6.00 8.60 +3.57 0 2,127 0 -2,041
08MAY26 490.00 P 18.70 20.90 16.62 18.60 +5.33 0 187 0 -661
08MAY26 500.00 P 30.98 30.98 27.20 28.60 +5.84 0 49 0 -66
08MAY26 510.00 P 0.00 0.00 0.00 38.60 +5.96 0 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 48.60 +5.99 0 0 0 0
08MAY26 530.00 P 60.01 60.01 57.20 58.60 +6.00 0 29 0 -18
08MAY26 540.00 P 0.00 0.00 0.00 68.60 +6.00 0 0 0 0
08MAY26 550.00 P 0.00 0.00 0.00 78.60 +6.00 0 0 0 0
08MAY26 560.00 P 0.00 0.00 0.00 88.60 +6.00 0 0 0 0
08MAY26 570.00 P 0.00 0.00 0.00 98.60 +6.00 0 0 0 0
08MAY26 580.00 P 0.00 0.00 0.00 108.60 +6.00 0 0 0 0
08MAY26 590.00 P 0.00 0.00 0.00 118.60 +6.00 0 0 0 0
08MAY26 600.00 P 0.00 0.00 0.00 128.60 +6.00 0 0 0 0
08MAY26 610.00 P 0.00 0.00 0.00 138.60 +6.00 0 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
15MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
15MAY26 400.00 P 0.11 0.11 0.11 0.06 +0.05 45 20 37 +11
15MAY26 410.00 P 0.23 0.23 0.23 0.14 +0.12 43 5 94 +5
15MAY26 420.00 P 0.38 0.38 0.33 0.34 +0.26 41 121 379 +121
15MAY26 430.00 P 0.84 0.85 0.63 0.79 +0.49 40 53 936 +41
15MAY26 440.00 P 1.60 1.80 1.26 1.72 +0.78 38 306 818 +88
15MAY26 450.00 P 3.84 4.10 2.70 3.44 +1.07 37 1,135 1,752 +358
15MAY26 460.00 P 4.60 7.88 4.60 6.32 +1.54 35 1,295 1,750 +768
15MAY26 470.00 P 9.37 13.40 9.37 10.71 +1.96 33 1,979 2,335 +1,605
15MAY26 480.00 P 20.50 20.50 16.40 17.11 +2.75 32 425 636 +401
15MAY26 490.00 P 27.70 27.70 24.00 24.86 +3.89 30 87 233 +86
15MAY26 500.00 P 33.00 36.11 33.00 33.51 +4.45 0 24 103 +22
15MAY26 510.00 P 37.88 37.88 37.88 44.01 +6.13 36 5 58 +5
15MAY26 520.00 P 0.00 0.00 0.00 53.78 +5.72 36 0 46 0
15MAY26 530.00 P 62.40 62.40 62.40 63.68 +5.89 36 5 15 +5
15MAY26 540.00 P 0.00 0.00 0.00 73.64 +4.90 36 0 16 0
15MAY26 550.00 P 0.00 0.00 0.00 83.63 +6.02 38 0 0 0
15MAY26 560.00 P 0.00 0.00 0.00 93.03 +6.11 0 0 1 0
15MAY26 570.00 P 0.00 0.00 0.00 102.89 +6.09 0 0 0 0
15MAY26 580.00 P 0.00 0.00 0.00 112.48 +5.74 0 0 0 0
15MAY26 590.00 P 0.00 0.00 0.00 122.92 +6.22 0 0 0 0
15MAY26 600.00 P 0.00 0.00 0.00 132.80 - 0 0 0 -
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 90 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 85 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 80 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 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 63 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 43 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 36 0 996 0
28MAY26 370.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 111 0
28MAY26 380.00 P 0.00 0.00 0.00 0.07 +0.06 35 0 1,978 0
28MAY26 390.00 P 0.37 0.37 0.30 0.15 +0.12 34 26 1,597 +26
28MAY26 400.00 P 0.52 0.52 0.50 0.34 +0.24 33 41 4,120 +39
28MAY26 410.00 P 0.90 0.90 0.73 0.71 +0.44 33 41 2,556 +39
28MAY26 420.00 P 1.18 1.35 1.14 1.30 +0.63 32 265 7,038 +33
28MAY26 430.00 P 2.22 2.44 1.92 2.36 +0.88 32 1,661 7,037 +1,057
28MAY26 440.00 P 3.24 4.20 3.24 4.04 +1.19 31 1,053 8,586 +355
28MAY26 450.00 P 5.60 7.00 5.40 6.56 +1.69 30 902 17,210 +79
28MAY26 460.00 P 9.00 11.15 8.80 10.02 +2.03 30 2,367 19,060 -42
28MAY26 470.00 P 15.20 16.53 13.80 14.66 +2.45 29 3,154 13,569 +177
28MAY26 480.00 P 22.00 23.50 19.70 20.85 +3.34 29 480 14,702 +5
28MAY26 490.00 P 29.10 31.22 27.27 28.22 +3.82 30 510 14,132 -87
28MAY26 500.00 P 38.00 38.55 35.50 36.04 +3.49 29 96 11,742 +1
28MAY26 510.00 P 46.00 48.00 46.00 45.92 +5.29 33 22 12,132 +10
28MAY26 520.00 P 53.01 53.58 53.01 53.78 +3.99 23 40 7,265 -10
28MAY26 530.00 P 66.00 66.00 64.75 64.53 +3.11 35 272 5,644 +26
28MAY26 540.00 P 76.02 76.02 76.02 76.41 +7.67 50 36 6,020 -36
28MAY26 550.00 P 87.00 87.00 83.48 86.49 +8.30 55 6 5,654 -2
28MAY26 560.00 P 0.00 0.00 0.00 96.64 +6.23 60 0 5,081 0
28MAY26 570.00 P 105.17 105.17 105.03 102.89 +3.51 0 60 2,026 +60
28MAY26 580.00 P 0.00 0.00 0.00 112.48 +5.74 0 0 1,123 0
28MAY26 590.00 P 126.28 126.28 126.28 122.92 +6.22 0 5 812 0
28MAY26 600.00 P 132.00 132.00 132.00 132.80 +6.05 0 5 857 0
28MAY26 610.00 P 0.00 0.00 0.00 144.17 +5.47 59 0 2,688 0
28MAY26 620.00 P 160.27 160.27 160.27 152.13 +0.43 0 5 397 -5
28MAY26 630.00 P 0.00 0.00 0.00 162.10 +5.48 0 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 172.07 +5.48 0 0 40 0
28MAY26 650.00 P 0.00 0.00 0.00 182.05 +5.48 0 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 192.08 +5.18 0 0 1,753 0
28MAY26 670.00 P 0.00 0.00 0.00 202.03 +5.55 0 0 9 0
28MAY26 680.00 P 0.00 0.00 0.00 212.02 +5.57 0 0 60 0
28MAY26 690.00 P 0.00 0.00 0.00 222.01 +5.52 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 232.00 +5.52 0 0 35 0
28MAY26 710.00 P 0.00 0.00 0.00 242.98 +6.52 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 251.99 +5.57 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 261.98 +5.54 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 271.97 +5.57 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 281.97 +5.55 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 291.96 +5.55 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 301.95 +5.54 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 313.07 +6.67 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 321.94 +5.55 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 331.94 +5.56 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 341.93 +5.56 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 351.93 +5.60 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 361.92 +5.56 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 371.92 +5.57 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 382.95 +6.61 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 391.91 +5.58 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 401.90 +5.57 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 411.89 +5.61 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 421.89 +5.58 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 431.88 +5.58 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 54 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 51 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 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 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 34 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 0.00 0.00 0.00 0.02 +0.01 31 0 91 0
29JUN26 340.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 300 0
29JUN26 350.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 365 0
29JUN26 360.00 P 0.68 0.68 0.68 0.15 +0.07 29 3 1,986 0
29JUN26 370.00 P 0.00 0.00 0.00 0.30 +0.13 29 0 430 0
29JUN26 380.00 P 1.16 1.16 1.04 0.56 +0.21 29 164 4,194 +12
29JUN26 390.00 P 1.48 1.48 1.33 1.00 +0.32 29 62 1,722 0
29JUN26 400.00 P 2.00 2.00 1.87 1.72 +0.49 29 33 13,278 -30
29JUN26 410.00 P 3.01 3.14 2.69 2.75 +0.65 29 229 3,671 +105
29JUN26 420.00 P 4.10 4.35 3.90 4.10 +0.73 28 302 3,825 +215
29JUN26 430.00 P 6.00 6.45 5.70 6.09 +1.18 28 159 6,939 +44
29JUN26 440.00 P 8.58 9.16 7.98 8.71 +1.56 28 794 6,398 +72
29JUN26 450.00 P 11.16 12.69 11.13 12.02 +1.92 28 227 13,397 +47
29JUN26 460.00 P 15.98 17.00 15.00 16.07 +2.29 28 249 13,008 +24
29JUN26 470.00 P 21.75 22.50 20.30 20.89 +2.66 27 230 7,574 -76
29JUN26 480.00 P 28.40 28.40 26.00 26.71 +3.24 27 402 9,961 -221
29JUN26 490.00 P 35.00 35.19 32.49 33.22 +3.69 27 579 16,222 -463
29JUN26 500.00 P 41.94 43.37 40.97 40.91 +4.62 28 386 21,727 -214
29JUN26 510.00 P 50.00 52.00 48.10 48.10 +3.79 27 91 15,763 -60
29JUN26 520.00 P 60.00 60.00 58.90 57.57 +4.63 29 3 13,826 +1
29JUN26 530.00 P 65.49 65.49 65.49 65.76 +4.00 28 230 5,150 -2
29JUN26 540.00 P 78.13 78.13 78.13 76.41 +6.29 33 1 7,791 +1
29JUN26 550.00 P 85.31 85.31 85.31 86.49 +7.28 36 233 8,746 -167
29JUN26 560.00 P 97.04 97.14 92.96 96.64 +6.23 39 995 13,489 +315
29JUN26 570.00 P 103.56 104.00 103.56 102.89 +3.51 0 170 4,913 +170
29JUN26 580.00 P 116.45 116.45 111.72 117.38 +7.49 46 60 9,157 0
29JUN26 590.00 P 126.57 126.57 125.79 127.53 +10.83 49 60 4,059 +60
29JUN26 600.00 P 133.00 133.00 133.00 133.79 +4.21 34 5 5,732 +5
29JUN26 610.00 P 0.00 0.00 0.00 145.44 +6.74 47 0 1,925 0
29JUN26 620.00 P 0.00 0.00 0.00 154.48 +2.78 44 0 7,099 0
29JUN26 630.00 P 0.00 0.00 0.00 166.97 +10.35 57 0 3,449 0
29JUN26 640.00 P 0.00 0.00 0.00 173.58 +6.84 34 0 3,439 0
29JUN26 650.00 P 0.00 0.00 0.00 184.69 +8.08 51 0 1,732 0
29JUN26 660.00 P 0.00 0.00 0.00 192.60 +5.70 0 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 202.31 +5.83 0 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 212.86 +5.70 0 0 302 0
29JUN26 690.00 P 0.00 0.00 0.00 223.58 +7.09 43 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 232.79 +6.31 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 242.98 +6.52 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 254.63 +8.21 63 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 262.13 +5.69 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 273.08 +6.68 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 284.61 +8.19 68 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 292.64 +6.23 0 0 240 0
29JUN26 770.00 P 0.00 0.00 0.00 302.23 +5.76 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 313.26 +6.33 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 322.22 +5.83 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 333.54 +7.16 59 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 342.71 +6.34 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 353.22 +6.44 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 363.22 +6.86 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 372.19 +5.84 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 382.95 +6.55 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 395.22 +8.87 88 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 402.18 +5.85 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 413.19 +6.87 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 422.84 +6.47 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 432.67 +6.37 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 442.55 +6.29 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 452.79 +6.66 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 44 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 40 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 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 34 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 310.00 P 0.47 0.47 0.47 0.01 -0.03 27 6 6 +6
30JUL26 320.00 P 0.00 0.00 0.00 0.03 -0.05 28 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.06 -0.09 27 0 15 0
30JUL26 340.00 P 0.00 0.00 0.00 0.13 -0.12 27 0 21 0
30JUL26 350.00 P 1.03 1.03 1.03 0.27 -0.16 28 4 306 0
30JUL26 360.00 P 0.00 0.00 0.00 0.50 -0.21 28 0 1,043 0
30JUL26 370.00 P 1.66 1.67 1.63 0.87 -0.26 28 986 1,362 +986
30JUL26 380.00 P 2.08 2.08 2.08 1.44 -0.28 28 1 8,187 0
30JUL26 390.00 P 2.88 2.98 2.88 2.28 -0.25 28 2 1,083 0
30JUL26 400.00 P 3.94 4.12 3.88 3.46 +0.05 28 41 1,813 +34
30JUL26 410.00 P 5.30 5.56 4.89 5.05 +0.32 28 274 1,518 +160
30JUL26 420.00 P 7.40 7.40 6.90 6.83 +0.35 28 129 3,628 -37
30JUL26 430.00 P 9.79 9.90 8.92 9.16 +0.46 27 278 9,346 +141
30JUL26 440.00 P 12.48 12.92 11.80 12.26 +0.87 27 75 4,098 +17
30JUL26 450.00 P 16.53 16.80 15.00 15.97 +1.40 27 479 5,463 -91
30JUL26 460.00 P 21.50 21.50 19.28 20.29 +2.00 27 984 7,049 +865
30JUL26 470.00 P 25.60 26.95 24.57 25.21 +2.53 27 305 7,180 -25
30JUL26 480.00 P 30.50 32.46 30.42 30.99 +3.23 27 114 4,615 +53
30JUL26 490.00 P 38.39 38.39 37.27 37.71 +3.71 28 128 3,231 +36
30JUL26 500.00 P 43.57 43.57 43.57 44.46 +3.20 27 30 1,772 0
30JUL26 510.00 P 0.00 0.00 0.00 51.99 +3.03 28 0 499 0
30JUL26 520.00 P 63.00 63.00 60.00 61.34 +5.76 30 5 420 -5
30JUL26 530.00 P 0.00 0.00 0.00 69.73 +2.27 30 0 333 0
30JUL26 540.00 P 0.00 0.00 0.00 78.32 +4.25 31 0 299 0
30JUL26 550.00 P 0.00 0.00 0.00 87.30 +5.63 31 0 456 0
30JUL26 560.00 P 0.00 0.00 0.00 96.64 +6.23 32 0 140 0
30JUL26 570.00 P 0.00 0.00 0.00 105.73 +6.29 32 0 74 0
30JUL26 580.00 P 0.00 0.00 0.00 117.38 +7.49 38 0 230 0
30JUL26 590.00 P 0.00 0.00 0.00 127.53 +9.56 40 0 280 0
30JUL26 600.00 P 135.57 136.00 132.36 134.42 +4.84 33 301 3,033 +271
30JUL26 610.00 P 0.00 0.00 0.00 145.44 +6.74 39 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 154.48 +2.78 37 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 166.97 +10.18 47 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 173.77 +7.03 35 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 184.69 +8.06 42 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 193.64 +6.74 35 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 204.16 +7.63 42 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 214.17 +7.01 44 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 223.58 +7.09 38 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 234.12 +7.64 46 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 242.98 +6.46 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 254.63 +8.18 52 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 263.68 +7.24 45 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 273.55 +7.10 43 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 284.61 +8.19 56 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 292.69 +6.28 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 304.06 +7.59 55 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 314.30 +7.37 58 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 322.63 +6.22 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 334.05 +7.67 58 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 27 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 19 0
28AUG26 330.00 P 1.12 1.13 1.10 0.23 +0.04 28 12 128 +12
28AUG26 340.00 P 0.00 0.00 0.00 0.42 +0.08 28 0 62 0
28AUG26 350.00 P 0.00 0.00 0.00 0.72 +0.13 28 0 72 0
28AUG26 360.00 P 2.15 2.15 2.15 1.17 +0.20 28 3 521 +3
28AUG26 370.00 P 0.00 0.00 0.00 1.84 +0.31 28 0 225 0
28AUG26 380.00 P 3.50 3.50 3.50 2.77 +0.47 28 3 233 +3
28AUG26 390.00 P 4.76 4.76 4.76 4.00 +0.64 28 30 331 +29
28AUG26 400.00 P 6.18 6.18 6.00 5.60 +0.79 28 153 2,503 +150
28AUG26 410.00 P 8.04 8.04 8.04 7.51 +0.86 28 45 1,564 0
28AUG26 420.00 P 10.15 10.30 9.50 9.67 +1.04 28 217 1,882 +120
28AUG26 430.00 P 12.52 12.64 12.12 12.51 +1.33 28 402 2,938 +380
28AUG26 440.00 P 15.98 16.08 15.31 15.87 +1.80 28 376 2,584 +376
28AUG26 450.00 P 20.10 20.22 20.10 19.76 +2.03 28 205 2,618 -66
28AUG26 460.00 P 24.82 24.96 23.64 24.31 +2.47 28 691 5,829 +41
28AUG26 470.00 P 30.10 30.11 28.80 29.29 +2.80 28 273 2,325 +130
28AUG26 480.00 P 35.75 35.75 35.75 34.75 +2.98 27 203 788 +3
28AUG26 490.00 P 42.36 42.56 41.12 40.96 +3.20 27 191 1,154 +160
28AUG26 500.00 P 47.18 47.80 47.18 48.30 +4.00 28 206 301 +156
28AUG26 510.00 P 0.00 0.00 0.00 54.76 +3.24 27 0 125 0
28AUG26 520.00 P 62.82 62.82 62.82 61.78 -0.36 27 230 290 +230
28AUG26 530.00 P 0.00 0.00 0.00 71.58 +3.30 29 0 14 0
28AUG26 540.00 P 0.00 0.00 0.00 79.93 +1.22 29 0 60 0
28AUG26 550.00 P 0.00 0.00 0.00 88.42 +4.57 29 0 75 0
28AUG26 560.00 P 0.00 0.00 0.00 97.32 +5.18 30 0 111 0
28AUG26 570.00 P 0.00 0.00 0.00 106.32 +5.36 30 0 640 0
28AUG26 580.00 P 115.08 115.84 114.02 117.38 +7.49 34 1,480 1,210 +1,208
28AUG26 590.00 P 126.25 126.78 125.47 127.53 +9.56 36 210 1,113 +210
28AUG26 600.00 P 0.00 0.00 0.00 134.56 +1.56 30 0 14 0
28AUG26 610.00 P 143.98 143.98 143.29 145.44 +6.74 34 150 156 +130
28AUG26 620.00 P 0.00 0.00 0.00 154.48 +2.78 33 0 5 0
28AUG26 630.00 P 0.00 0.00 0.00 166.97 +9.95 41 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 173.77 +6.93 31 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 184.69 +8.06 38 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 193.64 +6.74 32 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 204.16 +7.60 38 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 214.17 +7.01 39 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 224.07 +7.54 40 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 234.12 +7.64 42 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 243.69 +7.17 39 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 254.63 +8.12 47 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 264.05 +7.55 45 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 273.84 +7.38 44 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 284.61 +8.19 50 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
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 0.02 +0.01 31 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 +0.05 30 0 0 0
29SEP26 285.00 P 0.76 0.76 0.76 0.10 +0.07 30 5 5 +5
29SEP26 290.00 P 0.00 0.00 0.00 0.13 +0.08 30 0 30 0
29SEP26 295.00 P 0.00 0.00 0.00 0.17 +0.10 30 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 0.22 +0.12 30 0 63 0
29SEP26 310.00 P 0.00 0.00 0.00 0.36 +0.19 30 0 61 0
29SEP26 320.00 P 0.00 0.00 0.00 0.58 +0.28 30 0 61 0
29SEP26 330.00 P 1.70 1.70 1.70 0.88 +0.39 30 3 64 +3
29SEP26 340.00 P 0.00 0.00 0.00 1.29 +0.49 30 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 1.87 +0.62 29 0 68 0
29SEP26 360.00 P 0.00 0.00 0.00 2.69 +0.83 30 0 1,203 0
29SEP26 370.00 P 3.93 3.93 3.90 3.70 +1.04 30 33 165 -30
29SEP26 380.00 P 4.90 4.99 4.90 4.86 +1.14 29 71 982 +1
29SEP26 390.00 P 6.57 6.57 6.20 6.22 +1.07 29 90 2,165 +45
29SEP26 400.00 P 8.29 8.29 7.68 8.04 +1.29 29 227 3,903 -43
29SEP26 410.00 P 10.17 10.17 9.85 10.30 +1.70 28 296 3,079 +32
29SEP26 420.00 P 12.50 12.84 12.05 12.86 +1.91 28 121 3,468 +95
29SEP26 430.00 P 15.47 15.62 14.88 15.88 +2.16 28 196 7,005 +151
29SEP26 440.00 P 18.00 19.13 18.00 19.40 +2.52 28 79 12,086 +12
29SEP26 450.00 P 23.35 23.50 22.37 23.20 +2.49 28 857 11,082 +438
29SEP26 460.00 P 27.60 27.81 26.53 27.69 +2.77 28 802 5,505 +754
29SEP26 470.00 P 33.23 33.25 31.78 32.51 +2.97 27 107 8,311 +90
29SEP26 480.00 P 39.00 39.00 37.20 37.78 +3.01 27 48 8,603 +18
29SEP26 490.00 P 44.83 45.40 44.83 44.09 +3.35 27 90 4,344 0
29SEP26 500.00 P 52.55 52.55 52.55 51.17 +3.96 28 14 13,567 +6
29SEP26 510.00 P 58.68 58.68 58.68 57.78 +3.54 28 1 6,450 0
29SEP26 520.00 P 0.00 0.00 0.00 65.06 +2.92 28 0 8,303 0
29SEP26 530.00 P 72.72 72.72 72.72 73.03 +2.85 28 30 3,568 +30
29SEP26 540.00 P 0.00 0.00 0.00 80.71 +0.16 27 0 5,993 0
29SEP26 550.00 P 92.23 92.80 92.23 88.91 +3.09 27 31 8,998 0
29SEP26 560.00 P 0.00 0.00 0.00 100.82 +8.68 32 0 7,113 0
29SEP26 570.00 P 109.42 109.42 108.05 106.32 +2.93 27 60 2,101 0
29SEP26 580.00 P 118.54 118.54 118.54 117.38 +5.35 30 5 4,839 0
29SEP26 590.00 P 126.00 126.00 126.00 127.53 +7.05 32 1 1,329 +1
29SEP26 600.00 P 0.00 0.00 0.00 138.31 +5.31 35 0 17,373 0
29SEP26 610.00 P 0.00 0.00 0.00 146.06 +7.36 33 0 2,695 0
29SEP26 620.00 P 0.00 0.00 0.00 155.54 +3.84 33 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 166.97 +9.66 37 0 2,276 0
29SEP26 640.00 P 0.00 0.00 0.00 174.81 +7.94 34 0 1,283 0
29SEP26 650.00 P 186.18 186.61 185.83 184.69 +8.06 35 1,080 15,224 -270
29SEP26 660.00 P 0.00 0.00 0.00 194.28 +7.38 34 0 7,962 0
29SEP26 670.00 P 0.00 0.00 0.00 204.16 +7.60 35 0 1,280 0
29SEP26 680.00 P 0.00 0.00 0.00 214.17 +7.01 36 0 366 0
29SEP26 690.00 P 0.00 0.00 0.00 224.07 +7.54 37 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 234.12 +7.62 38 0 165 0
29SEP26 710.00 P 0.00 0.00 0.00 243.71 +7.19 36 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 254.63 +8.12 43 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 264.05 +7.55 41 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 273.84 +7.38 41 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 284.61 +8.19 46 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 292.69 +6.27 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 304.09 +7.62 45 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 314.30 +7.37 47 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 324.07 +7.66 47 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 334.05 +7.67 48 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 343.75 +7.38 46 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 353.22 +6.44 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 363.22 +6.86 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 373.67 +7.32 48 0 58 0
29SEP26 850.00 P 0.00 0.00 0.00 383.96 +7.56 52 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 395.22 +8.87 59 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 403.71 +7.33 51 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 413.19 +6.87 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 423.31 +6.94 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 434.01 +7.65 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 443.61 +7.30 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 453.29 +6.95 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 462.36 +6.02 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 473.94 +7.61 59 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 483.57 +7.25 56 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 493.51 +7.29 55 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 501.81 +5.33 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 512.00 +5.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 522.00 +5.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 531.50 +5.00 0 0 0 0
30DEC26 230.00 P 0.82 0.82 0.81 0.03 +0.02 30 60 70 +58
30DEC26 235.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 2 0
30DEC26 240.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
30DEC26 250.00 P 1.00 1.00 1.00 0.09 +0.02 29 6 26 +6
30DEC26 255.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.25 +0.07 29 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.31 +0.07 29 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.39 +0.09 29 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.48 +0.10 29 0 0 0
30DEC26 290.00 P 1.91 1.91 1.91 0.58 +0.09 29 30 30 +30
30DEC26 295.00 P 0.00 0.00 0.00 0.73 +0.14 29 0 60 0
30DEC26 300.00 P 0.00 0.00 0.00 0.89 +0.15 29 0 90 0
30DEC26 310.00 P 0.00 0.00 0.00 1.28 +0.22 29 0 30 0
30DEC26 320.00 P 0.00 0.00 0.00 1.77 +0.22 29 0 18 0
30DEC26 330.00 P 3.13 3.76 3.13 2.55 +0.39 29 23 27 +23
30DEC26 340.00 P 0.00 0.00 0.00 3.34 +0.44 29 0 31 0
30DEC26 350.00 P 4.31 5.30 4.31 4.49 +0.55 29 9 147 +9
30DEC26 360.00 P 6.50 6.50 6.32 5.89 +0.76 29 22 655 +12
30DEC26 370.00 P 0.00 0.00 0.00 7.43 +0.83 29 0 762 0
30DEC26 380.00 P 9.35 9.53 9.13 9.20 +0.81 29 46 1,097 +46
30DEC26 390.00 P 11.37 11.40 11.30 11.22 +0.96 29 10 853 +5
30DEC26 400.00 P 13.98 13.98 13.89 13.36 +1.05 28 104 4,642 +104
30DEC26 410.00 P 16.59 16.59 16.02 16.12 +1.48 28 103 2,802 +100
30DEC26 420.00 P 19.67 19.67 18.79 19.21 +1.55 28 152 4,346 +152
30DEC26 430.00 P 23.00 23.00 22.06 22.70 +1.90 28 1,831 10,990 +1,601
30DEC26 440.00 P 26.48 26.70 26.48 26.52 +1.91 28 11 2,154 0
30DEC26 450.00 P 30.95 30.95 30.00 30.74 +2.26 28 101 4,568 +18
30DEC26 460.00 P 35.67 35.67 35.60 35.32 +2.29 28 43 6,214 +43
30DEC26 470.00 P 39.77 41.03 39.46 40.24 +2.58 27 179 5,981 +145
30DEC26 480.00 P 45.02 45.07 45.02 45.60 +2.70 27 6 6,727 +1
30DEC26 490.00 P 52.00 52.00 52.00 51.59 +3.28 27 4 4,738 +2
30DEC26 500.00 P 58.00 59.43 57.66 58.40 +3.93 28 107 18,238 +6
30DEC26 510.00 P 0.00 0.00 0.00 64.77 +3.75 28 0 6,456 0
30DEC26 520.00 P 73.64 74.00 73.64 74.12 +5.86 29 31 4,920 +1
30DEC26 530.00 P 80.64 80.64 80.64 80.69 +5.12 29 60 2,925 +60
30DEC26 540.00 P 88.31 88.31 88.31 88.49 +5.32 29 84 2,152 +84
30DEC26 550.00 P 96.00 97.00 96.00 95.14 +5.60 28 2 5,872 0
30DEC26 560.00 P 0.00 0.00 0.00 103.91 +4.96 29 0 4,861 0
30DEC26 570.00 P 110.00 114.04 110.00 113.96 +6.58 31 119 4,312 -50
30DEC26 580.00 P 0.00 0.00 0.00 122.65 +6.62 31 0 6,420 0
30DEC26 590.00 P 130.66 130.66 130.66 131.39 +7.09 31 30 3,845 0
30DEC26 600.00 P 142.12 142.12 139.88 138.67 +5.67 30 40 23,812 0
30DEC26 610.00 P 149.47 149.47 149.47 149.27 +7.54 32 30 4,717 0
30DEC26 620.00 P 158.07 158.92 158.07 158.44 +6.74 32 60 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 167.66 +8.11 32 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 176.94 +8.43 32 0 1,850 0
30DEC26 650.00 P 186.64 186.64 186.64 186.43 +8.44 33 30 2,491 +30
30DEC26 660.00 P 195.30 197.53 193.94 194.28 +7.02 29 180 6,281 0
30DEC26 670.00 P 205.31 206.67 205.31 205.51 +8.43 33 45 467 +45
30DEC26 680.00 P 0.00 0.00 0.00 215.12 +7.96 33 0 532 0
30DEC26 690.00 P 0.00 0.00 0.00 224.82 +8.10 34 0 30 0
30DEC26 700.00 P 0.00 0.00 0.00 234.58 +8.08 34 0 11,310 0
30DEC26 710.00 P 0.00 0.00 0.00 244.36 +7.57 34 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 254.63 +6.44 36 0 211 0
30DEC26 730.00 P 0.00 0.00 0.00 264.05 +7.55 35 0 90 0
30DEC26 740.00 P 274.81 274.81 274.81 273.91 +7.43 35 30 30 +30
30DEC26 750.00 P 0.00 0.00 0.00 284.61 +8.13 39 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 292.69 +6.23 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 304.09 +7.62 38 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 314.30 +7.37 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 324.07 +7.65 40 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 334.05 +7.67 41 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 343.75 +7.38 40 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 353.22 +6.44 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 363.22 +6.81 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 374.00 +7.65 43 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 383.96 +7.51 44 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 395.22 +8.87 49 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 403.71 +7.33 44 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 413.19 +6.81 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 423.31 +6.94 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 434.01 +7.65 48 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 443.61 +7.28 46 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 453.29 +6.95 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 462.89 +6.55 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 473.94 +7.61 50 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 483.57 +7.25 48 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 493.51 +7.22 47 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 502.28 +5.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 512.00 +5.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 522.00 +5.50 0 0 0 0
30DEC26 1,000.00 P 533.00 533.00 533.00 531.50 +5.00 0 1 1 +1
30MAR27 230.00 P 1.50 1.50 1.50 0.09 0.00 28 30 141 +30
30MAR27 235.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 1 0
30MAR27 265.00 P 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.73 +0.05 28 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.89 +0.06 28 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 1.05 +0.06 28 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 1.27 +0.10 28 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 1.51 +0.10 28 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 1.75 +0.05 28 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 2.50 +0.17 28 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 3.28 +0.20 28 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 4.23 +0.15 28 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 5.41 +0.24 28 0 2 0
30MAR27 350.00 P 8.00 8.30 8.00 7.07 +0.42 28 125 205 -75
30MAR27 360.00 P 10.30 10.30 9.96 8.82 +0.62 28 3 596 +2
30MAR27 370.00 P 11.53 11.98 11.53 10.84 +0.62 28 46 2,366 +46
30MAR27 380.00 P 13.16 13.61 13.16 13.17 +0.88 28 33 1,765 +31
30MAR27 390.00 P 15.27 16.36 15.27 15.48 +0.94 28 199 979 +91
30MAR27 400.00 P 18.82 18.86 18.10 18.01 +0.64 28 168 4,811 +152
30MAR27 410.00 P 20.94 21.28 20.94 20.98 +1.27 28 92 1,008 +45
30MAR27 420.00 P 24.14 24.94 24.14 24.14 +1.31 28 141 6,229 +94
30MAR27 430.00 P 0.00 0.00 0.00 28.02 +1.53 28 0 1,162 0
30MAR27 440.00 P 31.86 31.86 31.86 31.94 +1.56 28 1 3,382 +1
30MAR27 450.00 P 33.88 37.20 33.88 36.49 +1.95 28 619 3,043 +280
30MAR27 460.00 P 41.98 41.98 41.00 41.17 +1.98 27 3 1,531 +1
30MAR27 470.00 P 45.83 47.00 44.95 46.19 +2.30 27 110 3,327 +3
30MAR27 480.00 P 51.44 52.08 51.44 51.64 +2.45 27 923 2,413 -97
30MAR27 490.00 P 57.39 57.39 56.40 57.23 +2.59 27 41 2,137 +40
30MAR27 500.00 P 64.90 64.90 63.00 63.39 +2.95 27 13 2,320 -3
30MAR27 510.00 P 70.57 70.58 69.82 69.98 +3.17 27 90 1,900 -6
30MAR27 520.00 P 78.00 78.00 76.02 76.95 +2.95 27 50 1,654 +20
30MAR27 530.00 P 83.00 83.00 83.00 83.16 +3.26 27 3 567 +3
30MAR27 540.00 P 88.92 88.92 88.92 91.81 +3.96 28 1 317 0
30MAR27 550.00 P 100.00 100.00 100.00 100.43 +5.05 29 20 1,051 +20
30MAR27 560.00 P 0.00 0.00 0.00 108.34 +6.08 29 0 522 0
30MAR27 570.00 P 0.00 0.00 0.00 116.32 +5.13 29 0 527 0
30MAR27 580.00 P 124.00 124.00 124.00 124.39 +5.56 29 40 660 +40
30MAR27 590.00 P 0.00 0.00 0.00 132.84 +5.78 29 0 374 0
30MAR27 600.00 P 0.00 0.00 0.00 138.67 +0.31 27 0 1,166 0
30MAR27 610.00 P 0.00 0.00 0.00 150.05 +6.12 29 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 158.90 +7.20 29 0 204 0
30MAR27 630.00 P 169.10 169.10 168.65 168.04 +6.29 29 80 313 +80
30MAR27 640.00 P 178.84 178.84 177.73 177.07 +6.51 29 170 164 +150
30MAR27 650.00 P 0.00 0.00 0.00 186.43 +6.79 29 0 153 0
30MAR27 660.00 P 0.00 0.00 0.00 195.67 +6.99 29 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 205.51 +7.61 30 0 200 0
30MAR27 680.00 P 216.72 216.72 216.72 215.12 +7.70 30 30 164 +30
30MAR27 690.00 P 0.00 0.00 0.00 224.82 +7.42 30 0 0 0
30MAR27 700.00 P 235.00 235.00 235.00 234.58 +7.62 31 1 69 +1
30MAR27 710.00 P 0.00 0.00 0.00 244.36 +7.32 31 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 254.63 +6.44 33 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 264.05 +7.50 32 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 273.91 +7.43 32 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 284.61 +8.13 35 0 7 0
30MAR27 760.00 P 0.00 0.00 0.00 292.69 +6.23 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 304.09 +7.62 35 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 314.30 +7.37 36 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 324.07 +7.64 36 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 334.05 +7.67 37 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 343.75 +7.34 36 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 353.22 +6.44 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 363.22 +6.81 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 374.00 +7.62 39 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 383.96 +7.51 40 0 2 0
TOTAL PUT 49,587 944,552 +12,494
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$ 123.20
28MAY26 80.00 C 0.00 0.00 0.00 43.23 -3.11 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.74 -3.10 78 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.24 -3.10 72 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.74 -3.10 66 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.32 -3.02 80 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.74 -3.11 51 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.24 -3.11 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.74 -3.11 0 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 23.24 -3.11 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 20.75 -3.10 40 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 18.27 -3.10 40 0 39 0
28MAY26 107.50 C 0.00 0.00 0.00 15.84 -3.06 41 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 13.48 -3.01 41 0 51 0
28MAY26 112.50 C 0.00 0.00 0.00 11.25 -2.91 41 0 91 0
28MAY26 115.00 C 0.00 0.00 0.00 9.21 -2.74 41 0 223 0
28MAY26 117.50 C 5.76 5.76 5.76 7.40 -2.52 41 2 516 0
28MAY26 120.00 C 3.50 6.20 3.50 6.02 -2.07 42 4 776 +2
28MAY26 122.50 C 3.50 4.90 3.50 4.65 -1.76 42 49 191 +17
28MAY26 125.00 C 2.36 3.55 2.36 3.55 -1.54 42 60 471 +30
28MAY26 127.50 C 1.50 2.82 1.50 2.63 -1.34 41 79 703 -6
28MAY26 130.00 C 1.40 2.10 1.40 1.94 -1.12 41 157 184 -45
28MAY26 132.50 C 1.17 1.49 1.17 1.39 -0.95 41 60 131 -30
28MAY26 135.00 C 0.00 0.00 0.00 0.98 -0.77 41 0 711 0
28MAY26 137.50 C 0.56 0.64 0.56 0.67 -0.60 41 30 45 +14
28MAY26 140.00 C 0.62 0.62 0.62 0.45 -0.46 41 2 629 0
28MAY26 142.50 C 0.00 0.00 0.00 0.30 -0.34 41 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.19 -0.25 41 0 14 0
28MAY26 147.50 C 0.00 0.00 0.00 0.12 -0.18 41 0 85 0
28MAY26 150.00 C 0.16 0.16 0.16 0.08 -0.12 41 2 17 +2
29JUN26 62.50 C 0.00 0.00 0.00 60.73 -3.10 91 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.23 -3.10 85 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.73 -3.10 79 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.23 -3.10 73 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.72 -3.12 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.23 -3.11 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 45.73 -3.11 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.23 -3.11 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.74 -3.10 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.24 -3.10 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.74 -3.10 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.32 -3.02 54 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 30.74 -3.11 41 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 28.24 -3.11 36 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 25.76 -3.09 38 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 23.31 -3.06 38 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 20.94 -2.99 38 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 18.68 -2.83 38 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 16.58 -2.42 38 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 14.62 -3.05 38 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 12.80 -2.36 38 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 11.12 -2.18 38 0 148 0
29JUN26 117.50 C 9.30 9.30 9.30 9.62 -1.99 38 21 90 -6
29JUN26 120.00 C 0.00 0.00 0.00 8.50 -1.57 39 0 86 0
29JUN26 122.50 C 6.03 7.32 6.03 7.21 -1.51 39 96 238 +30
29JUN26 125.00 C 4.40 6.14 4.40 6.06 -1.36 39 31 282 +31
29JUN26 127.50 C 4.05 4.80 4.05 5.08 -1.16 39 61 524 +6
29JUN26 130.00 C 4.35 4.35 3.84 4.22 -1.06 39 17 131 +17
29JUN26 132.50 C 2.88 3.17 2.88 3.49 -0.93 39 20 593 +10
29JUN26 135.00 C 2.27 2.67 2.27 2.87 -0.83 39 3 264 -3
29JUN26 137.50 C 1.89 2.39 1.89 2.32 -0.74 39 28 45 +15
29JUN26 140.00 C 1.73 1.73 1.73 1.88 -0.61 39 2 47 +2
29JUN26 142.50 C 0.00 0.00 0.00 1.51 -0.53 39 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 1.18 -0.45 38 0 596 0
29JUN26 147.50 C 0.00 0.00 0.00 0.95 -0.36 38 0 20 0
29JUN26 150.00 C 0.71 0.81 0.71 0.74 -0.30 38 2 43 0
30JUL26 80.00 C 0.00 0.00 0.00 43.23 -3.11 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 40.74 -3.10 46 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 38.24 -3.10 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 35.74 -3.10 40 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.32 -3.02 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.76 -3.09 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.33 -3.02 37 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.10 -2.82 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 23.91 -2.82 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.63 -2.92 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 19.44 -2.50 35 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 17.71 -2.31 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.90 -2.04 37 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 14.23 -1.79 37 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 12.67 -2.14 37 0 21 0
30JUL26 117.50 C 0.00 0.00 0.00 11.19 -2.03 37 0 45 0
30JUL26 120.00 C 10.14 10.14 10.14 10.19 -1.55 38 8 64 +8
30JUL26 122.50 C 0.00 0.00 0.00 8.91 -1.53 38 0 74 0
30JUL26 125.00 C 7.88 7.88 7.88 7.79 -1.38 38 15 137 +15
30JUL26 127.50 C 0.00 0.00 0.00 6.76 -1.27 38 0 119 0
30JUL26 130.00 C 5.47 5.47 5.47 5.84 -1.18 37 15 423 0
30JUL26 132.50 C 0.00 0.00 0.00 5.04 -1.09 37 0 17 0
30JUL26 135.00 C 0.00 0.00 0.00 4.30 -1.05 37 0 16 0
30JUL26 137.50 C 0.00 0.00 0.00 3.68 -0.98 37 0 17 0
30JUL26 140.00 C 0.00 0.00 0.00 3.11 - 37 0 0 -
30JUL26 142.50 C 0.00 0.00 0.00 2.65 - 37 0 0 -
30JUL26 145.00 C 0.00 0.00 0.00 2.15 - 37 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 1.82 - 37 0 0 -
30JUL26 150.00 C 0.00 0.00 0.00 1.51 - 37 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 35.86 -2.98 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.48 -2.97 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.22 -2.79 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.02 -3.00 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.88 -2.70 39 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.79 -2.87 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 22.79 -2.78 38 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 20.85 -2.72 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 19.03 -2.40 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.38 -2.24 38 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 15.76 -2.10 38 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 14.29 -2.04 38 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 12.87 -2.00 37 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 11.83 -1.58 38 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 10.60 -1.49 38 0 0 0
28AUG26 125.00 C 8.80 8.80 8.80 9.48 -1.36 38 21 21 +21
28AUG26 127.50 C 0.00 0.00 0.00 8.47 -1.24 38 0 57 0
28AUG26 130.00 C 0.00 0.00 0.00 7.52 -1.16 38 0 61 0
28AUG26 132.50 C 0.00 0.00 0.00 6.67 -1.09 38 0 45 0
28AUG26 135.00 C 0.00 0.00 0.00 5.91 -1.03 38 0 15 0
28AUG26 137.50 C 0.00 0.00 0.00 5.22 -0.98 38 0 22 0
28AUG26 140.00 C 4.59 4.59 4.59 4.60 - 38 15 15 -
28AUG26 142.50 C 0.00 0.00 0.00 3.95 - 38 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 3.41 - 38 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 3.00 - 38 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 2.58 - 37 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 60.73 -3.10 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.23 -3.10 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.73 -3.10 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.23 -3.10 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.73 -3.11 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.23 -3.11 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.86 -2.98 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.50 -2.84 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.78 -3.08 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.45 -2.98 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.04 -3.05 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 34.20 -2.28 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.56 -2.71 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.58 -2.50 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 27.32 -2.66 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.31 -2.55 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 23.65 -2.22 37 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 21.52 -2.38 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 20.10 -1.93 37 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 18.46 -1.93 37 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 16.92 -1.88 37 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 15.46 -1.85 37 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 14.52 -1.38 38 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 12.65 -1.90 36 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 11.43 -2.31 36 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 10.32 -1.79 36 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 9.22 -2.20 36 0 0 0
29SEP26 130.00 C 7.34 8.38 7.34 8.33 -1.72 36 79 95 +63
29SEP26 132.50 C 0.00 0.00 0.00 7.48 -1.64 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.71 -1.73 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.03 -1.39 36 0 36 0
29SEP26 140.00 C 0.00 0.00 0.00 5.35 -1.39 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.96 -1.10 37 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.28 -1.15 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 3.78 -1.12 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 3.39 -0.99 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 55.73 -3.10 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.29 -3.04 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.90 -2.94 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.24 -3.38 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.96 -3.33 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.72 -2.74 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.78 -2.58 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.62 -2.39 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.49 -2.36 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.90 -2.80 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.94 -2.69 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.98 -2.64 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.14 -2.29 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.46 -2.24 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.79 -1.98 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.05 -2.03 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 22.42 -1.97 35 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.86 -1.96 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.38 -1.96 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 18.22 -1.73 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 16.46 -2.09 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 15.54 -1.78 35 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 14.35 -1.77 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 13.23 -1.68 35 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.19 -1.71 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.22 -1.66 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.31 -1.58 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.47 -1.57 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.70 -1.51 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.99 -1.38 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.35 -1.33 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.05 -0.97 36 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.45 -0.90 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.89 -1.00 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 44.90 -2.90 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.80 -3.06 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.74 -2.78 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.72 -2.78 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.74 -2.74 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.83 -2.66 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.97 -2.83 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.46 -2.29 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.71 -2.14 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.03 -1.91 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.43 -2.06 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.85 -2.22 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.36 -1.85 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 21.99 -2.01 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.62 -1.68 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.32 -1.56 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.80 -2.09 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.87 -1.78 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.58 -1.74 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.54 -1.78 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.56 -1.77 34 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 12.65 -1.68 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.97 -1.61 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.22 -1.46 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.46 -1.37 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.75 -1.61 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.32 -0.97 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 8.75 -1.14 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.13 -0.86 35 0 5 0
TOTAL CALL 879 13,966 +193
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 86 0
28MAY26 97.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 228 0
28MAY26 102.50 P 0.00 0.00 0.00 0.15 +0.05 41 0 101 0
28MAY26 105.00 P 0.00 0.00 0.00 0.29 +0.10 41 0 220 0
28MAY26 107.50 P 0.92 0.92 0.83 0.50 +0.16 41 19 283 -11
28MAY26 110.00 P 0.00 0.00 0.00 0.83 +0.26 41 0 82 0
28MAY26 112.50 P 1.52 1.52 1.52 1.29 +0.38 41 2 144 +2
28MAY26 115.00 P 2.15 2.15 2.10 1.92 +0.54 41 30 159 -9
28MAY26 117.50 P 3.47 3.47 2.88 2.71 +0.70 41 17 327 -6
28MAY26 120.00 P 5.70 5.70 5.20 3.67 +0.92 40 22 161 +1
28MAY26 122.50 P 0.00 0.00 0.00 4.82 +1.10 40 0 203 0
28MAY26 125.00 P 6.41 6.41 6.41 6.25 +1.35 40 15 145 +15
28MAY26 127.50 P 0.00 0.00 0.00 7.82 +1.50 39 0 91 0
28MAY26 130.00 P 0.00 0.00 0.00 9.84 +1.93 41 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 11.82 +2.18 41 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 13.92 +2.37 41 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 16.13 +2.54 41 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 18.43 +2.68 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 21.26 +3.27 52 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.89 +3.25 58 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 25.56 +2.74 31 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 28.18 +2.79 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 67 0
29JUN26 87.50 P 0.36 0.36 0.36 0.06 +0.03 39 5 63 -5
29JUN26 90.00 P 0.00 0.00 0.00 0.10 +0.04 38 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.17 +0.07 38 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.27 +0.11 38 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 0.42 +0.16 38 0 94 0
29JUN26 100.00 P 0.00 0.00 0.00 0.63 +0.22 38 0 183 0
29JUN26 102.50 P 1.51 1.51 1.51 0.91 +0.31 38 1 187 0
29JUN26 105.00 P 1.75 1.75 1.61 1.28 +0.41 38 17 78 0
29JUN26 107.50 P 0.00 0.00 0.00 1.77 +0.53 39 0 88 0
29JUN26 110.00 P 2.89 2.89 2.79 2.37 +0.66 39 54 176 +36
29JUN26 112.50 P 3.60 3.60 3.11 3.10 +0.82 39 96 132 +56
29JUN26 115.00 P 4.47 4.52 3.91 3.83 +0.86 38 140 212 +100
29JUN26 117.50 P 5.10 5.10 5.10 4.75 +0.95 38 22 82 +22
29JUN26 120.00 P 6.73 6.73 5.94 5.80 +1.03 37 83 163 +55
29JUN26 122.50 P 8.02 8.04 7.15 7.00 +1.22 37 121 901 +121
29JUN26 125.00 P 0.00 0.00 0.00 8.34 +1.36 37 0 125 0
29JUN26 127.50 P 0.00 0.00 0.00 9.85 +1.49 36 0 30 0
29JUN26 130.00 P 0.00 0.00 0.00 11.81 +1.95 38 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 13.59 +2.14 38 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 15.49 +2.27 38 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 17.47 +2.39 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 19.55 +2.53 38 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 21.97 +2.88 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 24.02 +2.36 39 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 26.28 +2.46 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 28.63 +2.47 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.20 +0.07 37 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.30 +0.09 37 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.44 +0.12 37 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.63 +0.17 37 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 0.89 +0.25 37 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 1.22 +0.32 37 0 26 0
30JUL26 102.50 P 0.00 0.00 0.00 1.61 +0.38 37 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 2.17 +0.56 37 0 15 0
30JUL26 107.50 P 0.00 0.00 0.00 2.79 +0.62 37 0 151 0
30JUL26 110.00 P 0.00 0.00 0.00 3.49 +0.72 37 0 469 0
30JUL26 112.50 P 0.00 0.00 0.00 4.31 +0.86 37 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 5.15 +0.86 37 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 6.11 +0.91 36 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 7.18 +1.01 36 0 32 0
30JUL26 122.50 P 8.80 8.80 8.80 8.39 +1.03 36 6 70 +4
30JUL26 125.00 P 0.00 0.00 0.00 9.75 +1.15 36 0 45 0
30JUL26 127.50 P 11.85 11.85 11.85 11.25 +1.41 35 10 55 +10
30JUL26 130.00 P 0.00 0.00 0.00 13.11 +1.78 37 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 14.84 +1.56 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 16.62 +1.62 37 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 18.54 +1.91 37 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 20.68 - 38 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 22.75 - 38 0 0 -
30JUL26 145.00 P 0.00 0.00 0.00 24.59 - 36 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 26.77 - 36 0 0 -
30JUL26 150.00 P 0.00 0.00 0.00 29.26 - 38 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 0.48 +0.12 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.67 +0.16 37 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.92 +0.23 38 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.21 +0.27 38 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.58 +0.35 38 0 60 0
28AUG26 100.00 P 2.73 2.73 2.73 2.02 +0.42 37 1 1 0
28AUG26 102.50 P 3.10 3.10 3.10 2.60 +0.56 38 20 20 +20
28AUG26 105.00 P 0.00 0.00 0.00 3.25 +0.71 38 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.94 +0.69 38 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.79 +0.86 38 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 5.63 +0.86 38 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 6.54 +0.91 38 0 105 0
28AUG26 117.50 P 8.25 8.25 8.25 7.56 +0.90 37 22 77 +22
28AUG26 120.00 P 9.50 9.50 8.94 8.71 +1.02 37 44 44 +44
28AUG26 122.50 P 0.00 0.00 0.00 9.96 +1.11 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 11.34 +1.24 37 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 12.80 +1.35 37 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 14.47 +1.55 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 16.50 +1.69 39 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 17.98 +1.51 37 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 19.86 +1.61 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 21.75 - 38 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 23.70 - 38 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 25.73 - 38 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 27.79 - 38 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 30.19 - 39 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 37 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 +0.03 37 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.41 +0.04 37 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.57 +0.07 37 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.76 +0.07 37 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.02 +0.12 37 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.31 +0.14 37 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 1.74 +0.24 37 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.19 +0.25 37 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 2.71 +0.29 37 0 9 0
29SEP26 102.50 P 4.01 4.01 4.01 3.32 +0.37 37 15 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.00 +0.40 37 0 74 0
29SEP26 107.50 P 5.23 5.34 5.13 4.80 +0.52 37 45 47 +13
29SEP26 110.00 P 6.30 6.30 5.98 5.66 +0.58 37 45 144 +45
29SEP26 112.50 P 0.00 0.00 0.00 6.64 +0.82 37 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 7.69 +0.91 37 0 120 0
29SEP26 117.50 P 0.00 0.00 0.00 8.85 +1.08 38 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 10.07 +1.32 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 11.42 +1.03 38 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 12.76 +1.10 38 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 14.28 +1.39 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 15.87 +1.35 38 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.61 +1.48 38 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.36 +1.63 38 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.14 +1.64 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 23.02 +1.78 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.93 +1.83 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.91 +1.91 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.94 +1.96 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.37 +2.32 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 +0.04 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.31 +0.03 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.44 +0.06 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.60 +0.08 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.78 +0.09 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.00 +0.12 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.28 +0.14 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.61 +0.19 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.05 +0.27 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.50 +0.27 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.03 +0.31 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.60 +0.35 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.29 +0.44 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.98 +0.44 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.84 +0.60 36 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 6.71 +0.60 36 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 7.69 +0.71 36 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 8.75 +0.80 36 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 9.83 +0.81 36 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.05 +0.96 36 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 12.27 +0.95 36 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 13.61 +1.01 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.00 +1.11 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.45 +1.09 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.98 +1.14 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 19.54 +1.28 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.37 +1.48 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.10 +1.60 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.89 +1.65 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.69 +1.67 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.58 +1.75 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.52 +1.82 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.49 +1.66 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.35 +0.14 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.67 +0.17 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.05 +0.16 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.52 +0.22 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.05 +0.32 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.59 +0.32 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.23 +0.42 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 4.92 +0.45 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.63 +0.46 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 6.51 +0.62 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 7.38 +0.61 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.33 +0.68 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 9.40 +0.81 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.47 +0.81 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.61 +0.87 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 12.90 +1.03 35 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 14.19 +1.26 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.53 +1.10 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.94 +1.21 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.39 +1.18 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.91 +1.21 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.48 +1.52 36 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.92 +1.59 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.60 +1.67 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.34 +1.40 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.16 +1.47 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.99 +1.90 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.86 +1.96 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.78 +1.57 35 0 0 0
TOTAL PUT 852 11,929 +535
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$ 26.50
28MAY26 18.00 C 0.00 0.00 0.00 8.52 -0.27 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.02 -0.27 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.52 -0.28 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.02 -0.27 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.52 -0.27 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.52 -0.27 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.53 -0.26 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 3.53 -0.26 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.54 -0.26 19 0 73 0
28MAY26 25.00 C 1.70 1.70 1.70 1.60 -0.23 20 1 1,065 -1
28MAY26 26.00 C 0.74 0.85 0.74 0.85 -0.16 22 6 879 0
28MAY26 27.00 C 0.30 0.30 0.24 0.33 -0.06 21 139 5,718 -133
28MAY26 28.00 C 0.06 0.06 0.06 0.09 -0.02 20 15 2,022 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 233 0
28MAY26 30.00 C 0.02 0.02 0.02 0.01 0.00 24 2 158 -2
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.56 -0.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.06 -0.27 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.56 -0.27 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.07 -0.26 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.57 -0.29 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.08 -0.25 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.58 -0.30 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.60 -0.30 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.58 -0.26 0 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 3.60 -0.26 19 0 85 0
29JUN26 24.00 C 0.00 0.00 0.00 2.65 -0.24 18 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.79 -0.21 19 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.12 -0.17 19 0 613 0
29JUN26 27.00 C 0.00 0.00 0.00 0.60 -0.10 19 0 1,775 0
29JUN26 28.00 C 0.26 0.26 0.26 0.28 -0.06 19 2 1,254 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 486 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 20 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.62 -0.25 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.13 -0.28 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.64 -0.28 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.15 -0.28 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.66 -0.28 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.69 -0.27 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.65 -0.26 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.69 -0.26 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.80 -0.24 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 2.07 -0.15 21 0 55 0
30JUL26 26.00 C 0.00 0.00 0.00 1.39 -0.18 20 0 66 0
30JUL26 27.00 C 0.00 0.00 0.00 0.87 -0.13 20 0 238 0
30JUL26 28.00 C 0.00 0.00 0.00 0.50 -0.08 20 0 280 0
30JUL26 29.00 C 0.00 0.00 0.00 0.26 -0.06 19 0 113 0
30JUL26 30.00 C 0.12 0.12 0.12 0.14 -0.04 20 1 47 +1
30JUL26 31.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.18 -0.28 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.69 -0.28 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.21 -0.28 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.72 -0.28 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.76 -0.27 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.71 -0.36 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.78 -0.26 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.92 -0.24 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.16 -0.21 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.52 -0.19 19 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.04 -0.13 20 0 68 0
28AUG26 28.00 C 0.00 0.00 0.00 0.66 -0.10 19 0 132 0
28AUG26 29.00 C 0.00 0.00 0.00 0.40 -0.08 19 0 25 0
28AUG26 30.00 C 0.20 0.20 0.20 0.23 -0.06 19 1 35 +1
28AUG26 31.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 8.72 -0.28 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.24 -0.28 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.75 -0.28 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.27 -0.28 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.79 -0.28 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.83 -0.28 26 0 9 0
29SEP26 22.00 C 4.80 4.80 4.80 4.79 -0.37 19 4 387 -4
29SEP26 23.00 C 0.00 0.00 0.00 3.89 -0.25 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.06 -0.23 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.33 -0.20 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.70 -0.18 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.20 -0.16 19 0 228 0
29SEP26 28.00 C 0.00 0.00 0.00 0.84 -0.06 20 0 389 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.07 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.06 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.77 -0.28 28 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.29 -0.26 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.81 -0.28 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.33 -0.26 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.86 -0.24 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.92 -0.27 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.90 -0.38 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.03 -0.24 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.24 -0.23 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.55 -0.21 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.95 -0.19 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 -0.17 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 1.07 -0.13 19 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 -0.11 19 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.55 -0.06 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.05 19 0 254 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 -0.05 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.79 -0.26 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.31 -0.24 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.84 -0.25 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.37 -0.22 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.91 -0.19 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.01 -0.18 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.98 -0.30 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.17 -0.24 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.43 -0.23 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.78 -0.21 19 0 0 0
30MAR27 26.00 C 2.38 2.38 2.38 2.29 -0.13 20 1 1 +1
30MAR27 27.00 C 0.00 0.00 0.00 1.77 -0.19 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.38 -0.14 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.07 -0.07 19 0 36 0
30MAR27 30.00 C 0.00 0.00 0.00 0.81 -0.07 19 0 43 0
30MAR27 31.00 C 0.00 0.00 0.00 0.59 -0.08 19 0 61 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 -0.06 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
TOTAL CALL 172 20,825 -137
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 0.02 0.02 0.02 0.01 0.00 36 2 260 -2
28MAY26 23.00 P 0.04 0.04 0.04 0.01 0.00 28 2 407 -2
28MAY26 24.00 P 0.04 0.04 0.04 0.01 0.00 21 25 982 0
28MAY26 25.00 P 0.09 0.09 0.07 0.06 +0.02 20 51 2,577 -34
28MAY26 26.00 P 0.27 0.28 0.24 0.28 +0.09 20 94 2,609 +89
28MAY26 27.00 P 0.77 0.80 0.70 0.77 +0.17 20 29 794 +11
28MAY26 28.00 P 0.00 0.00 0.00 1.57 +0.25 21 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.50 +0.26 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.50 +0.26 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.50 +0.26 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.52 +0.28 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.52 +0.28 50 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.52 +0.28 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.52 +0.28 61 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.52 +0.28 66 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.52 +0.28 71 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 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 310 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 418 0
29JUN26 23.00 P 0.09 0.09 0.09 0.02 +0.01 20 6 1,377 -6
29JUN26 24.00 P 0.11 0.11 0.11 0.07 +0.02 19 15 1,623 +15
29JUN26 25.00 P 0.25 0.25 0.24 0.21 +0.06 19 16 837 +7
29JUN26 26.00 P 0.51 0.51 0.45 0.49 +0.08 18 10 422 +10
29JUN26 27.00 P 0.95 0.95 0.95 0.98 +0.15 18 10 59 +10
29JUN26 28.00 P 0.00 0.00 0.00 1.70 +0.19 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.55 +0.24 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.50 +0.26 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.50 +0.26 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.52 +0.28 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.52 +0.28 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.52 +0.28 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.52 +0.28 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.52 +0.28 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.52 +0.28 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.06 0.06 0.06 0.01 0.00 26 8 298 +8
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 0.00 20 0 175 0
30JUL26 23.00 P 0.15 0.15 0.15 0.06 0.00 19 40 234 0
30JUL26 24.00 P 0.21 0.21 0.20 0.17 +0.03 20 33 480 +33
30JUL26 25.00 P 0.38 0.38 0.38 0.37 +0.04 20 3 125 +3
30JUL26 26.00 P 0.00 0.00 0.00 0.69 +0.06 19 0 76 0
30JUL26 27.00 P 1.20 1.20 1.20 1.17 +0.10 19 1 96 0
30JUL26 28.00 P 0.00 0.00 0.00 1.82 +0.14 18 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.65 +0.20 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.54 +0.23 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.50 +0.25 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.52 +0.28 25 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.52 +0.28 28 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.52 +0.28 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.52 +0.28 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.52 +0.28 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 22 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 0.00 19 0 10 0
28AUG26 23.00 P 0.17 0.17 0.17 0.11 +0.01 19 2 86 +2
28AUG26 24.00 P 0.30 0.30 0.29 0.24 +0.03 19 30 140 +30
28AUG26 25.00 P 0.00 0.00 0.00 0.48 +0.05 19 0 10 0
28AUG26 26.00 P 0.81 0.81 0.81 0.84 +0.07 19 10 10 +8
28AUG26 27.00 P 0.00 0.00 0.00 1.28 +0.07 18 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.96 +0.15 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.72 +0.18 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.58 +0.22 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.51 +0.24 19 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.52 +0.28 23 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.52 +0.28 26 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.52 +0.28 28 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.52 +0.28 31 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.52 - 33 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 24 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 21 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 0.00 20 0 60 0
29SEP26 22.00 P 0.20 0.20 0.20 0.08 +0.01 20 10 57 -10
29SEP26 23.00 P 0.24 0.24 0.24 0.17 +0.03 19 2 313 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.33 +0.03 19 0 149 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 +0.06 19 0 123 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 +0.07 19 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.45 +0.13 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.07 +0.15 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.81 +0.19 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.63 +0.20 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.54 +0.24 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.52 +0.27 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 +0.28 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.52 +0.28 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.52 +0.28 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.52 +0.28 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.52 +0.28 33 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 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 +0.03 19 0 95 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 +0.05 19 0 141 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 +0.06 19 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 +0.10 19 0 15 0
30DEC26 27.00 P 1.90 1.90 1.90 1.99 +0.13 19 2 87 +2
30DEC26 28.00 P 0.00 0.00 0.00 2.64 +0.15 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.35 +0.16 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.13 +0.18 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.97 +0.20 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.82 +0.24 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.74 +0.25 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.69 +0.26 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.65 +0.24 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.63 +0.26 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.61 +0.27 20 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 0.00 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 0.00 19 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 +0.03 20 0 59 0
30MAR27 24.00 P 0.00 0.00 0.00 0.89 +0.04 20 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 1.27 +0.06 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.72 +0.11 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 +0.12 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.85 +0.20 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.54 +0.14 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.30 +0.16 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.11 +0.18 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.90 +0.14 18 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.80 +0.16 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.72 +0.18 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.67 +0.20 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.64 +0.22 18 0 0 0
TOTAL PUT 401 21,989 +176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 417.00
28MAY26 200.00 C 0.00 0.00 0.00 217.53 -3.95 131 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 212.54 -3.92 127 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 207.54 -3.99 123 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 202.56 -3.95 120 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 197.56 -3.95 115 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 192.48 -4.03 106 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 187.58 -3.94 108 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 182.59 -3.95 105 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 177.60 -3.97 101 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 172.60 -3.99 98 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 167.61 -3.94 94 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 162.62 -4.04 91 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 157.66 -3.96 89 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 152.67 -3.97 86 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 147.60 -4.03 80 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 142.69 -3.96 80 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 137.70 -3.97 77 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 132.70 -3.99 74 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 127.73 -4.03 72 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 122.75 -4.10 69 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 117.78 -4.05 67 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 107.87 -4.01 63 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 97.96 -4.07 58 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 88.20 -4.02 56 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 80.05 -3.07 66 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 68.02 -3.38 41 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 58.57 -3.33 41 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 49.50 -3.25 41 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 40.98 -3.12 41 0 82 0
28MAY26 390.00 C 0.00 0.00 0.00 33.17 -2.93 41 0 215 0
28MAY26 400.00 C 27.00 28.11 27.00 26.28 -2.60 41 29 466 -28
28MAY26 410.00 C 21.56 21.56 21.56 20.19 -2.74 41 1 813 0
28MAY26 420.00 C 15.70 15.70 15.25 15.25 -2.45 42 4 1,022 +1
28MAY26 430.00 C 12.22 12.22 11.33 11.28 -1.87 42 31 713 -12
28MAY26 440.00 C 8.78 8.78 8.20 8.04 -1.48 42 26 894 -9
28MAY26 450.00 C 6.62 6.71 6.62 5.55 -1.16 42 6 722 +6
28MAY26 460.00 C 4.62 4.62 4.42 3.73 -0.89 42 2 746 +1
28MAY26 470.00 C 3.39 3.39 3.39 2.43 -0.66 42 15 537 +15
28MAY26 480.00 C 2.41 2.48 2.41 1.55 -0.47 41 21 1,164 +5
28MAY26 490.00 C 1.77 1.77 1.77 0.96 -0.33 41 4 312 -4
28MAY26 500.00 C 1.40 1.40 1.40 0.58 -0.23 41 3 437 -2
28MAY26 510.00 C 0.00 0.00 0.00 0.33 -0.15 41 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.19 -0.09 41 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 34 0
28MAY26 540.00 C 0.60 0.60 0.60 0.06 -0.04 41 1 15 -1
28MAY26 550.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 218.84 -3.78 101 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 213.86 -3.78 98 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 208.88 -3.78 95 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 203.91 -3.73 92 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 198.94 -3.79 89 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 193.96 -3.72 87 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 188.95 -3.85 83 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 183.98 -3.74 81 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 179.01 -3.75 78 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 174.08 -3.82 76 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 169.13 -3.74 74 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 164.16 -3.74 72 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 159.21 -3.75 70 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 154.28 -3.78 68 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 149.35 -3.77 66 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 144.47 -3.82 64 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 139.54 -3.75 62 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 134.67 -3.83 61 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 129.77 -3.75 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 124.90 -3.74 58 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 120.03 -3.80 56 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 110.31 -3.76 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 100.72 -3.67 50 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 91.14 -3.76 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 81.87 -3.71 45 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 71.37 -5.16 39 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 62.90 -3.15 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 54.90 -3.03 39 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 47.44 -2.90 39 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 40.58 -2.74 39 0 279 0
29JUN26 400.00 C 35.45 35.45 35.45 34.32 -2.59 39 15 606 -15
29JUN26 410.00 C 30.14 30.20 28.65 27.93 -3.48 37 90 4,174 -30
29JUN26 420.00 C 24.42 24.44 24.42 23.96 -2.43 39 30 2,408 +15
29JUN26 430.00 C 0.00 0.00 0.00 19.85 -2.15 39 0 321 0
29JUN26 440.00 C 0.00 0.00 0.00 16.38 -1.77 39 0 1,495 0
29JUN26 450.00 C 13.76 13.76 13.34 13.18 -1.55 39 30 843 +30
29JUN26 460.00 C 0.00 0.00 0.00 10.49 -1.35 39 0 1,285 0
29JUN26 470.00 C 9.30 9.30 9.30 8.28 -1.15 39 15 459 0
29JUN26 480.00 C 8.16 8.16 7.45 6.47 -0.97 39 20 323 -11
29JUN26 490.00 C 0.00 0.00 0.00 5.01 -0.81 39 0 61 0
29JUN26 500.00 C 5.47 5.47 5.15 3.85 -0.67 39 31 1,888 -14
29JUN26 510.00 C 4.30 4.30 4.25 2.93 -0.55 39 4 88 +1
29JUN26 520.00 C 3.75 3.75 3.55 2.21 -0.45 39 2 400 0
29JUN26 530.00 C 0.00 0.00 0.00 1.66 -0.35 39 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 1.20 -0.32 39 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.89 -0.24 39 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.65 -0.17 39 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.47 -0.13 39 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.34 -0.10 39 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.25 -0.07 39 0 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 219.50 -3.79 82 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 214.54 -3.80 80 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 209.60 -3.72 78 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 204.66 -3.71 76 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 199.72 -3.75 74 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 194.79 -3.74 72 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 189.87 -3.74 70 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 184.95 -3.71 68 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 180.03 -3.76 66 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 175.14 -3.74 65 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 170.25 -3.79 63 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 165.35 -3.74 62 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 160.47 -3.74 60 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 155.61 -3.66 59 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 150.75 -3.70 57 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 145.89 -3.70 56 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 141.03 -3.71 55 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 136.19 -3.70 53 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 131.37 -3.77 52 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 126.57 -3.68 51 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 121.79 -3.75 49 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 112.14 -3.90 47 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 102.99 -3.64 45 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 93.86 -3.68 44 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 85.04 -3.68 42 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 76.55 -3.63 41 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 66.99 -5.02 38 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 59.54 -2.95 38 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 52.58 -2.83 38 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 46.14 -2.69 38 0 30 0
30JUL26 400.00 C 41.60 41.60 41.33 40.25 -2.52 38 21 35 -6
30JUL26 410.00 C 35.09 35.09 34.86 34.91 -2.75 38 30 98 +30
30JUL26 420.00 C 31.00 31.00 31.00 30.18 -2.50 38 15 84 +15
30JUL26 430.00 C 0.00 0.00 0.00 26.02 -2.26 38 0 88 0
30JUL26 440.00 C 22.64 22.67 22.64 22.42 -1.99 38 6 139 +6
30JUL26 450.00 C 0.00 0.00 0.00 19.03 -1.74 38 0 204 0
30JUL26 460.00 C 16.60 16.60 16.60 16.01 -1.56 38 15 70 +15
30JUL26 470.00 C 14.44 14.50 14.44 13.39 -1.40 38 25 301 +25
30JUL26 480.00 C 12.57 12.57 12.57 11.14 -1.24 38 15 186 +15
30JUL26 490.00 C 0.00 0.00 0.00 9.22 -1.09 38 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 7.59 -0.96 38 0 82 0
30JUL26 510.00 C 0.00 0.00 0.00 6.04 -0.81 38 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 4.93 -0.70 38 0 30 0
30JUL26 530.00 C 0.00 0.00 0.00 4.01 -0.60 38 0 23 0
30JUL26 540.00 C 0.00 0.00 0.00 3.24 -0.51 38 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 2.61 -0.44 38 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 2.16 -0.38 38 0 1 0
30JUL26 570.00 C 0.00 0.00 0.00 1.68 -0.31 38 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 1.34 -0.26 38 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 1.06 -0.22 38 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.84 -0.18 38 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 0.67 -0.14 38 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.52 -0.13 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 220.22 -3.68 74 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 215.30 -3.67 72 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 210.39 -3.69 70 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 205.50 -3.68 68 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 200.61 -3.65 67 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 195.73 -3.66 65 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 190.86 -3.71 64 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 185.99 -3.66 62 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 181.13 -3.65 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 176.28 -3.67 60 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 171.44 -3.71 58 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 166.57 -3.69 57 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 161.58 -3.82 55 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 156.92 -3.68 54 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 152.11 -3.63 53 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 147.32 -3.65 52 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 142.53 -3.63 51 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 137.65 -3.76 49 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 133.08 -3.62 49 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 128.39 -3.59 48 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 123.74 -3.62 47 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 114.51 -3.66 45 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 105.57 -3.63 44 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 96.92 -3.55 43 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 88.55 -3.50 42 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 80.44 -3.47 41 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 71.05 -5.10 38 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 63.99 -2.89 38 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 57.39 -2.77 38 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 51.24 -2.65 38 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 45.73 -2.34 38 0 15 0
28AUG26 410.00 C 41.93 41.93 40.80 40.51 -2.71 38 55 95 +45
28AUG26 420.00 C 36.78 37.68 36.24 35.81 -2.50 38 51 126 +26
28AUG26 430.00 C 32.94 32.94 31.90 31.60 -2.28 38 26 97 +26
28AUG26 440.00 C 0.00 0.00 0.00 27.87 -2.06 39 0 25 0
28AUG26 450.00 C 0.00 0.00 0.00 24.49 -1.85 39 0 10 0
28AUG26 460.00 C 0.00 0.00 0.00 21.26 -1.69 39 0 0 0
28AUG26 470.00 C 19.50 19.50 19.47 18.39 -1.55 39 26 42 +26
28AUG26 480.00 C 0.00 0.00 0.00 15.85 -1.41 39 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 13.62 -1.28 38 0 28 0
28AUG26 500.00 C 13.53 13.62 13.25 11.66 -1.16 38 165 240 +165
28AUG26 510.00 C 0.00 0.00 0.00 9.67 -1.33 38 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 8.23 -0.90 38 0 1 0
28AUG26 530.00 C 0.00 0.00 0.00 6.99 -0.80 38 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 5.92 -0.71 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 5.00 -0.63 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 4.21 -0.56 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 3.54 -0.49 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 2.97 -0.43 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 2.49 -0.37 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 2.08 -0.32 38 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 1.74 -0.27 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 1.45 -0.24 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 220.50 -3.76 64 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 215.63 -3.72 63 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 210.76 -3.76 61 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 205.91 -3.76 60 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 201.06 -3.76 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 196.25 -3.73 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 191.42 -3.74 57 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 186.58 -3.75 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 181.77 -3.72 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 176.97 -3.71 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 172.18 -3.70 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 167.40 -3.70 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 162.64 -3.66 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 157.87 -3.67 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 153.18 -3.67 49 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 148.48 -3.67 48 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 143.82 -3.65 47 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 139.19 -3.64 46 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 134.60 -3.68 46 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 129.98 -3.68 45 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 125.49 -3.65 44 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 116.65 -3.61 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 108.05 -3.62 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 99.71 -3.50 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 91.58 -3.49 41 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 83.90 -3.37 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 76.46 -3.37 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 68.27 -4.44 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 61.93 -2.44 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 55.99 -2.31 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 51.98 -0.66 39 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 43.98 -4.83 37 0 1,236 0
29SEP26 420.00 C 0.00 0.00 0.00 40.96 -2.09 38 0 59 0
29SEP26 430.00 C 0.00 0.00 0.00 36.64 -1.91 38 0 312 0
29SEP26 440.00 C 0.00 0.00 0.00 32.75 -1.74 38 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 29.11 -1.71 38 0 503 0
29SEP26 460.00 C 26.91 26.91 26.53 26.22 -0.73 39 132 675 +33
29SEP26 470.00 C 23.12 23.12 23.12 23.18 -1.33 39 15 1,162 +10
29SEP26 480.00 C 0.00 0.00 0.00 20.45 -1.20 39 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 17.99 -1.10 38 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 15.80 -1.00 38 0 401 0
29SEP26 510.00 C 0.00 0.00 0.00 13.44 -0.88 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 12.11 -0.81 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 10.26 -0.71 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 8.94 -0.64 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 7.78 -0.56 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 6.75 -0.51 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 5.85 -0.46 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.07 -0.40 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 4.51 -0.37 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.79 -0.31 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.26 -0.28 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.81 -0.25 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.42 -0.21 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 2.08 -0.19 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.79 -0.16 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.53 -0.15 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.31 -0.13 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.13 -0.11 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.96 -0.10 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.82 -0.09 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 222.22 -4.70 53 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 218.50 -3.67 56 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 213.79 -3.61 55 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 209.05 -3.60 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 204.35 -3.58 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 199.65 -3.57 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 194.94 -3.59 52 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 190.18 -3.68 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 185.62 -3.63 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 181.00 -3.62 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 176.40 -3.60 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 171.83 -3.60 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 167.22 -3.62 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 162.70 -3.66 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 158.26 -3.62 46 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 153.83 -3.61 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 149.46 -3.57 45 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 145.12 -3.56 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 140.82 -3.55 44 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 136.58 -3.45 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 132.31 -3.41 43 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 123.92 -3.38 42 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 115.82 -3.34 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 108.03 -3.29 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 100.57 -3.22 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 93.43 -3.16 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 86.64 -3.09 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 80.19 -3.02 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 74.09 -2.93 39 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 68.33 -2.85 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 61.09 -4.58 37 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 56.16 -4.31 37 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 52.17 -2.97 37 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 47.74 -2.84 37 0 143 0
30DEC26 440.00 C 44.18 44.18 44.08 41.94 -4.42 36 115 136 +30
30DEC26 450.00 C 0.00 0.00 0.00 38.43 -4.05 36 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 35.04 -3.87 36 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 31.91 -3.72 36 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 29.23 -3.40 36 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 26.43 -3.45 36 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 24.02 -3.22 36 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 22.58 -1.19 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 20.48 -1.38 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 18.75 -1.33 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 17.20 -1.03 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 15.13 -1.73 37 0 58 0
30DEC26 560.00 C 0.00 0.00 0.00 14.09 -1.19 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 12.73 -1.11 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 11.49 -0.67 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 10.36 -0.97 37 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 9.07 -0.87 37 0 46 0
30DEC26 610.00 C 0.00 0.00 0.00 8.18 -0.81 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 7.36 -0.76 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.63 -0.70 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.97 -0.64 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 5.37 -0.59 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 4.82 -0.56 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.34 -0.51 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.90 -0.47 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.60 -0.45 37 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.14 -0.40 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 225.84 -3.70 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 221.22 -3.69 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 216.58 -3.66 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 211.94 -3.72 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 207.35 -3.72 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 202.79 -3.69 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 198.22 -3.65 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 193.61 -3.75 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 189.18 -3.63 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 184.66 -3.71 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 180.22 -3.73 46 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 175.83 -3.66 45 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 171.50 -3.62 45 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 167.19 -3.64 45 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 162.94 -3.54 44 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 158.72 -3.39 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 154.55 -3.25 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 150.39 -3.15 43 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 146.23 -3.11 42 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 142.13 -3.08 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 138.10 -3.04 42 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 130.24 -2.97 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 122.66 -2.89 40 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 115.37 -2.81 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 108.37 -2.73 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 101.68 -2.63 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 95.24 -2.59 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 89.02 -2.62 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 83.11 -2.64 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 77.54 -2.62 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 72.23 -2.63 38 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 67.22 -2.62 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 62.20 -2.86 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 58.08 -1.87 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 54.04 -1.73 37 300 300 +300
30MAR27 450.00 C 0.00 0.00 0.00 50.10 -1.78 37 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 46.34 -1.92 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 42.99 -2.29 37 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 40.01 -1.91 37 0 30 0
30MAR27 490.00 C 36.79 36.79 36.79 36.27 -2.70 37 15 30 +15
30MAR27 500.00 C 34.11 34.11 34.11 32.81 -3.31 36 15 58 +15
30MAR27 510.00 C 0.00 0.00 0.00 30.38 -1.81 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 28.13 -1.83 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 26.15 -1.70 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 24.30 -1.64 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 22.55 -1.55 37 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 20.98 -1.47 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 19.78 -1.05 37 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 18.42 -0.92 37 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 17.15 -0.72 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 15.82 -0.68 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 14.59 -0.64 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 13.46 -0.18 37 0 0 0
TOTAL CALL 1,422 43,103 +739
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 74 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 69 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 64 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 59 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 50 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 0.00 41 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 199 0
28MAY26 340.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 2,424 0
28MAY26 350.00 P 0.00 0.00 0.00 0.52 +0.04 41 0 922 0
28MAY26 360.00 P 1.35 1.44 1.35 1.09 +0.11 41 85 3,349 +75
28MAY26 370.00 P 2.14 2.30 2.14 2.03 +0.17 42 7 279 -3
28MAY26 380.00 P 3.56 3.60 3.48 3.56 +0.35 42 90 886 +73
28MAY26 390.00 P 5.50 5.78 5.40 5.73 +0.60 41 8 1,250 +5
28MAY26 400.00 P 7.69 8.48 7.69 8.63 +0.94 41 5 2,346 +1
28MAY26 410.00 P 11.80 12.17 11.58 12.51 +1.26 41 37 2,251 +33
28MAY26 420.00 P 17.20 17.43 16.70 17.43 +1.74 41 113 1,319 +104
28MAY26 430.00 P 22.64 23.50 22.43 23.57 +2.00 41 93 649 +88
28MAY26 440.00 P 0.00 0.00 0.00 30.28 +2.13 41 0 182 0
28MAY26 450.00 P 0.00 0.00 0.00 37.84 +2.26 41 0 184 0
28MAY26 460.00 P 0.00 0.00 0.00 46.08 +2.53 41 0 139 0
28MAY26 470.00 P 0.00 0.00 0.00 54.88 +2.79 41 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 64.06 +2.98 41 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 73.54 +3.13 41 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 83.23 +3.24 41 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 93.07 +3.32 41 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 103.00 +3.37 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 113.00 +3.40 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 123.00 +3.40 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 133.00 +3.40 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 143.00 +3.40 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 153.00 +3.40 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 163.00 +3.40 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 173.00 +3.40 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 183.00 +3.40 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 193.00 +3.40 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 203.00 +3.40 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 213.00 +3.40 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 223.00 +3.40 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 233.00 +3.40 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 243.00 +3.40 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 253.00 +3.40 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 263.00 +3.40 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 273.00 +3.40 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 283.00 +3.40 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 293.00 +3.40 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 303.00 +3.40 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 313.00 +3.40 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 323.00 +3.40 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 333.00 +3.40 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 343.00 +3.40 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 353.00 +3.40 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 363.00 +3.40 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 373.00 +3.40 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 383.00 +3.40 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 393.00 +3.40 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 403.00 +3.40 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 413.00 +3.40 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 423.00 +3.40 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 433.00 +3.40 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 56 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 47 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 0.00 39 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 0.00 39 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.10 0.00 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.40 +0.02 39 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 0.72 +0.04 39 0 49 0
29JUN26 330.00 P 1.89 1.89 1.89 1.22 +0.07 39 3 250 +3
29JUN26 340.00 P 0.00 0.00 0.00 2.04 +0.12 39 0 332 0
29JUN26 350.00 P 3.37 3.37 3.37 3.16 +0.19 39 22 713 +22
29JUN26 360.00 P 4.75 4.90 4.75 4.68 +0.26 39 18 703 +12
29JUN26 370.00 P 6.50 6.73 6.49 6.71 +0.35 39 30 3,927 +26
29JUN26 380.00 P 8.33 9.12 8.33 9.10 +0.44 39 27 1,780 +12
29JUN26 390.00 P 11.30 12.17 11.30 12.17 +0.87 39 21 3,932 +21
29JUN26 400.00 P 15.60 15.60 15.60 15.60 +0.87 38 1 6,262 +1
29JUN26 410.00 P 19.60 19.99 19.60 20.15 +1.29 38 19 1,837 -15
29JUN26 420.00 P 24.73 25.37 24.73 25.36 +1.64 38 36 2,818 +6
29JUN26 430.00 P 0.00 0.00 0.00 31.24 +1.89 39 0 670 0
29JUN26 440.00 P 0.00 0.00 0.00 37.84 +2.29 39 0 478 0
29JUN26 450.00 P 0.00 0.00 0.00 44.41 +1.95 39 0 2,112 0
29JUN26 460.00 P 0.00 0.00 0.00 51.81 +2.23 39 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 59.62 +2.28 39 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 67.94 +2.49 39 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 77.00 +3.07 40 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 85.87 +3.25 40 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 94.82 +3.23 39 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 104.01 +3.32 38 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 113.38 +3.37 37 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 123.32 +3.22 39 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 133.13 +3.30 39 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 143.02 +3.34 38 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 153.00 +3.39 0 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 163.00 +3.40 0 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 173.00 +3.40 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 183.00 +3.40 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 193.00 +3.40 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 203.00 +3.40 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 213.00 +3.40 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 223.00 +3.40 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 233.00 +3.40 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 243.00 +3.40 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 253.00 +3.40 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 263.00 +3.40 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 273.00 +3.40 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 283.00 +3.40 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 293.00 +3.40 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 303.00 +3.40 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 313.00 +3.40 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 323.00 +3.40 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 333.00 +3.40 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 343.00 +3.40 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 353.00 +3.40 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 363.00 +3.40 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 373.00 +3.40 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 383.00 +3.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 393.00 +3.40 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 403.00 +3.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 413.00 +3.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 423.00 +3.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 433.00 +3.40 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 40 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.64 +0.02 38 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 0.81 +0.03 38 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.30 +0.05 38 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.00 +0.08 38 0 2 0
30JUL26 330.00 P 0.00 0.00 0.00 2.97 +0.14 38 0 19 0
30JUL26 340.00 P 4.68 4.68 4.65 4.37 +0.34 38 5 152 +3
30JUL26 350.00 P 6.30 6.52 6.03 6.03 +0.33 38 13 112 +8
30JUL26 360.00 P 0.00 0.00 0.00 8.09 +0.33 38 0 32 0
30JUL26 370.00 P 0.00 0.00 0.00 10.43 +0.45 38 0 97 0
30JUL26 380.00 P 13.41 13.41 13.15 13.27 +0.64 37 6 96 +1
30JUL26 390.00 P 0.00 0.00 0.00 16.66 +0.79 37 0 78 0
30JUL26 400.00 P 20.65 20.65 20.58 20.67 +0.99 37 30 338 +30
30JUL26 410.00 P 25.21 25.27 24.95 25.30 +1.19 37 80 308 +75
30JUL26 420.00 P 30.37 30.62 30.05 30.58 +1.52 37 60 382 +45
30JUL26 430.00 P 35.72 36.55 35.72 36.40 +1.76 38 45 243 +45
30JUL26 440.00 P 41.61 42.06 41.61 42.70 +1.93 38 70 160 +45
30JUL26 450.00 P 0.00 0.00 0.00 50.63 +3.12 40 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 56.29 +0.28 38 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 63.76 +2.18 38 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 72.24 +2.75 39 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 80.40 +2.82 39 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 88.82 +2.88 39 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 97.53 +3.01 39 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 106.29 +3.03 39 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 115.35 +3.18 38 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 124.54 +3.24 38 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 133.79 +3.22 37 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 143.22 +3.33 35 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 153.30 +3.23 38 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 163.11 +3.27 38 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 173.03 +3.35 38 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 183.00 +3.39 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 193.00 +3.40 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 203.00 +3.40 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 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.78 +0.02 38 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.97 +0.05 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.22 +0.05 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.48 +0.05 38 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 1.82 +0.08 38 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 2.60 +0.11 38 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 3.68 +0.13 38 0 2 0
28AUG26 330.00 P 0.00 0.00 0.00 5.07 +0.21 38 0 8 0
28AUG26 340.00 P 0.00 0.00 0.00 6.94 +0.51 38 0 86 0
28AUG26 350.00 P 0.00 0.00 0.00 9.03 +0.32 38 0 52 0
28AUG26 360.00 P 0.00 0.00 0.00 11.51 +0.40 38 0 3 0
28AUG26 370.00 P 0.00 0.00 0.00 14.19 +0.51 38 0 62 0
28AUG26 380.00 P 0.00 0.00 0.00 17.38 +0.72 38 0 100 0
28AUG26 390.00 P 0.00 0.00 0.00 21.00 +0.85 38 0 195 0
28AUG26 400.00 P 0.00 0.00 0.00 25.20 +1.01 38 0 22 0
28AUG26 410.00 P 30.12 30.12 29.60 29.92 +1.19 37 37 53 +37
28AUG26 420.00 P 0.00 0.00 0.00 35.22 +1.47 38 0 33 0
28AUG26 430.00 P 0.00 0.00 0.00 40.98 +1.69 38 0 56 0
28AUG26 440.00 P 46.92 46.92 46.92 47.45 +2.15 38 15 135 +15
28AUG26 450.00 P 53.22 53.34 53.22 53.56 +1.52 38 30 75 +30
28AUG26 460.00 P 0.00 0.00 0.00 60.58 +1.64 38 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 68.05 +2.40 38 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 75.78 +2.55 39 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 83.71 +2.66 39 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 91.87 +2.78 39 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 100.22 +2.86 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 108.79 +2.99 39 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 117.52 +3.05 39 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 126.36 +3.02 38 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 135.40 +3.08 38 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 144.60 +3.05 38 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 153.90 +3.12 37 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 163.30 +3.10 35 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 173.47 +3.79 38 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 183.25 +3.25 38 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 193.09 +3.29 38 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 203.01 +3.34 38 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.42 +0.04 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.52 +0.04 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.66 +0.06 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.83 +0.07 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.00 +0.07 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.26 +0.11 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.52 +0.11 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 1.82 +0.15 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.20 +0.17 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.58 +0.16 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.06 +0.25 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.28 +0.26 38 0 29 0
29SEP26 320.00 P 0.00 0.00 0.00 5.59 +0.35 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 7.25 +0.49 38 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 9.30 +0.32 38 0 28 0
29SEP26 350.00 P 0.00 0.00 0.00 12.08 +0.69 38 0 154 0
29SEP26 360.00 P 0.00 0.00 0.00 14.80 +0.67 38 0 172 0
29SEP26 370.00 P 0.00 0.00 0.00 17.92 +0.83 38 0 162 0
29SEP26 380.00 P 21.36 21.36 21.36 21.39 +0.60 38 30 702 0
29SEP26 390.00 P 0.00 0.00 0.00 25.31 +1.87 38 0 962 0
29SEP26 400.00 P 0.00 0.00 0.00 29.49 +1.35 38 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 34.17 +1.48 38 0 2,195 0
29SEP26 420.00 P 0.00 0.00 0.00 39.40 +1.73 38 0 1,831 0
29SEP26 430.00 P 0.00 0.00 0.00 45.15 +1.96 38 0 530 0
29SEP26 440.00 P 0.00 0.00 0.00 51.27 +2.16 38 0 477 0
29SEP26 450.00 P 57.40 57.40 57.40 58.09 +2.61 38 15 154 0
29SEP26 460.00 P 0.00 0.00 0.00 64.08 +1.85 38 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 71.28 +2.42 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 78.71 +2.45 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 86.49 +2.60 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 94.50 +2.75 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 102.58 +2.77 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 110.91 +2.89 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 119.44 +2.98 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 128.11 +3.07 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 136.82 +3.01 37 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 145.73 +2.62 37 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 155.09 +2.61 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 164.58 +2.70 37 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 173.86 +2.44 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 183.25 +2.58 35 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 193.57 +3.71 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 203.33 +3.30 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 213.15 +3.32 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 223.04 +3.35 38 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 233.00 +3.40 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 243.00 +3.40 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 253.00 +3.40 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 263.00 +3.40 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 273.00 +3.40 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 283.00 +3.40 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.56 0.00 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.69 +0.01 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.86 0.00 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.04 +0.01 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.25 +0.01 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.52 +0.02 37 0 81 0
30DEC26 255.00 P 0.00 0.00 0.00 1.78 +0.01 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.11 +0.04 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.50 +0.03 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.89 +0.03 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 3.33 +0.06 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 3.89 +0.06 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 4.46 +0.07 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.02 +0.06 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 5.77 +0.11 37 0 11 0
30DEC26 300.00 P 0.00 0.00 0.00 6.55 +0.11 37 0 182 0
30DEC26 310.00 P 0.00 0.00 0.00 8.18 -0.06 37 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 10.56 +0.18 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 12.86 +0.30 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 15.42 +0.08 37 0 52 0
30DEC26 350.00 P 19.36 19.36 19.36 18.57 +0.42 37 1 276 -1
30DEC26 360.00 P 21.63 21.63 21.63 22.07 +0.44 37 2 188 +2
30DEC26 370.00 P 0.00 0.00 0.00 25.50 +0.44 37 0 275 0
30DEC26 380.00 P 0.00 0.00 0.00 28.16 -0.60 36 0 69 0
30DEC26 390.00 P 0.00 0.00 0.00 33.49 +0.77 37 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 36.83 -0.05 36 0 851 0
30DEC26 410.00 P 0.00 0.00 0.00 41.65 +0.13 36 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 47.60 +1.05 36 0 156 0
30DEC26 430.00 P 53.71 53.71 53.71 52.31 +0.36 36 15 142 +15
30DEC26 440.00 P 0.00 0.00 0.00 57.93 +0.18 36 0 320 0
30DEC26 450.00 P 64.15 64.15 64.15 64.70 +0.82 36 15 557 -5
30DEC26 460.00 P 0.00 0.00 0.00 71.22 +0.87 36 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 78.07 +1.31 36 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 85.15 +1.31 36 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 92.44 +1.39 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 99.97 +1.48 36 0 48 0
30DEC26 510.00 P 0.00 0.00 0.00 107.65 +1.47 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 115.54 +1.55 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 123.61 +1.61 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 131.83 +1.63 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 141.33 +2.80 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 149.80 +2.82 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 158.98 +2.85 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 168.51 +2.84 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 178.01 +2.72 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 187.52 +2.67 39 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 196.94 +2.49 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 206.25 +2.39 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 215.46 +2.10 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 224.65 +2.09 38 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 233.62 +1.97 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 243.46 +2.66 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 253.24 +3.31 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 263.10 +3.28 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 273.00 +3.30 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 283.00 +3.40 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.56 +0.04 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.68 +0.05 37 0 0 0
30MAR27 210.00 P 2.54 2.54 2.54 0.84 +0.06 37 3 3 +3
30MAR27 215.00 P 0.00 0.00 0.00 1.02 +0.06 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.20 +0.07 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.46 +0.11 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.73 +0.10 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.01 +0.11 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.36 +0.16 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 2.76 +0.16 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.17 +0.17 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 3.60 +0.19 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 4.17 +0.24 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 4.75 +0.25 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 5.33 +0.25 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 6.00 +0.34 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 6.79 +0.36 37 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 7.58 +0.36 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 8.38 +0.12 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 9.30 +0.21 37 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 10.66 +0.51 37 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 12.85 +0.52 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 15.41 +0.69 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 18.20 +0.66 37 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 20.79 +0.40 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 24.58 +0.66 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 27.75 +0.55 37 600 1,509 +600
30MAR27 370.00 P 0.00 0.00 0.00 31.33 +0.16 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 35.22 +0.22 36 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 39.41 +0.42 36 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 43.93 +0.31 36 0 58 0
30MAR27 410.00 P 0.00 0.00 0.00 48.76 +1.15 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 53.92 +0.50 36 0 15 0
30MAR27 430.00 P 0.00 0.00 0.00 60.39 +1.69 36 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 66.36 +1.84 36 0 3 0
30MAR27 450.00 P 72.44 72.44 72.44 71.22 +0.76 35 15 21 +15
30MAR27 460.00 P 0.00 0.00 0.00 77.67 +0.46 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 84.42 +1.21 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 91.25 +1.18 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 98.43 +1.25 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 105.74 +1.30 35 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 113.16 +1.29 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 120.84 +1.30 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 128.66 +1.41 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 136.63 +1.54 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 144.75 +1.54 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 153.02 +1.65 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 161.34 +1.63 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 170.84 +2.72 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 179.49 +2.70 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 189.12 +2.76 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 199.28 +3.12 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 209.41 +3.16 39 0 0 0
TOTAL PUT 1,702 71,423 +1,427
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.16
28MAY26 1.95 C 0.00 0.00 0.00 1.22 -0.01 109 0 3 0
28MAY26 2.00 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.76 -0.01 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.66 -0.02 0 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.48 -0.01 52 0 10 0
28MAY26 2.80 C 0.00 0.00 0.00 0.38 -0.02 42 0 12 0
28MAY26 2.90 C 0.31 0.31 0.31 0.31 0.00 49 50 140 +50
28MAY26 3.00 C 0.00 0.00 0.00 0.24 0.00 49 0 405 0
28MAY26 3.10 C 0.16 0.16 0.16 0.18 -0.01 49 1 253 -1
28MAY26 3.20 C 0.14 0.14 0.12 0.13 -0.01 49 121 165 -100
28MAY26 3.30 C 0.09 0.09 0.09 0.09 -0.01 49 100 1,331 +100
28MAY26 3.40 C 0.05 0.06 0.05 0.06 -0.01 48 51 240 -43
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 559 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 -0.01 51 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.01 52 0 70 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.22 -0.01 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 -0.02 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.77 -0.03 31 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 -0.02 45 0 56 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 -0.01 48 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.32 -0.01 48 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 -0.02 47 0 197 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 -0.01 48 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 -0.01 49 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 -0.02 48 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 300 0
29JUN26 3.60 C 0.10 0.10 0.10 0.09 -0.01 48 6 115 +6
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.02 48 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 50 0 52 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 51 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 51 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 366 0
29JUN26 4.90 C 0.02 0.02 0.02 0.01 0.00 60 17 100 -17
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 73 20 169 -20
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.98 -0.02 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.89 -0.02 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.80 -0.03 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.64 -0.03 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.57 -0.02 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.45 -0.01 50 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.34 -0.01 50 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.26 -0.01 51 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.19 -0.01 51 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 0.00 52 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 -0.01 52 0 130 0
30JUL26 4.00 C 0.00 0.00 0.00 0.08 -0.01 51 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 1.09 -0.02 45 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.99 -0.03 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.91 -0.03 45 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.84 -0.02 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.76 -0.03 49 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.69 -0.03 50 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.63 -0.01 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.57 -0.01 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.51 -0.01 52 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.46 -0.01 53 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.37 -0.01 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.33 -0.01 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.29 -0.01 53 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.26 -0.01 54 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.21 0.00 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.23 -0.02 25 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.19 -0.02 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.11 -0.02 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.03 -0.02 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.95 -0.03 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 -0.02 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.81 -0.02 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.02 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 -0.02 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 -0.01 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.02 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 -0.02 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 -0.02 54 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 -0.02 55 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 -0.01 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.32 -0.02 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.02 55 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 -0.02 55 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 -0.01 56 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
29SEP26 4.00 C 0.14 0.14 0.14 0.19 -0.02 55 3 549 -3
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.01 56 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.01 56 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.01 56 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 55 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.01 55 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.01 55 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 55 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 56 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.38 0.00 69 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.34 -0.01 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.27 -0.01 68 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.21 0.00 69 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.14 -0.01 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 -0.01 68 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 0.00 69 0 0 0
30DEC26 2.60 C 0.80 0.80 0.80 0.97 -0.01 69 1 0 -1
30DEC26 2.70 C 0.00 0.00 0.00 0.92 0.00 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 0.00 69 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.82 -0.01 68 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.78 0.00 69 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 0.00 69 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 0.00 69 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 0.00 69 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 -0.01 68 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 0.00 67 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 0.00 67 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 0.00 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 -0.01 67 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 0.00 67 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.01 67 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 0.00 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 0.00 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 0.00 68 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 0.00 68 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 0.00 68 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 0.00 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 0.00 68 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 0.00 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 0.00 68 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.44 -0.01 67 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.41 -0.01 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.34 -0.01 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 -0.01 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.22 -0.01 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.17 -0.01 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.12 0.00 68 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.06 -0.01 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 0.00 68 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.97 -0.01 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.93 0.00 68 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 -0.01 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.84 -0.01 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.81 0.00 68 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 0.73 -0.01 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.70 -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 0.59 -0.01 65 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 0.00 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 -0.01 66 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 0.00 66 0 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 0.47 -0.01 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 -0.01 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 -0.01 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 370 19,837 -29
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 55 0 196 0
28MAY26 2.80 P 0.03 0.03 0.03 0.03 0.00 52 2 271 0
28MAY26 2.90 P 0.05 0.05 0.05 0.06 +0.01 55 15 933 +15
28MAY26 3.00 P 0.00 0.00 0.00 0.08 0.00 51 0 586 0
28MAY26 3.10 P 0.12 0.12 0.12 0.12 0.00 51 10 126 +10
28MAY26 3.20 P 0.00 0.00 0.00 0.18 +0.01 54 0 42 0
28MAY26 3.30 P 0.00 0.00 0.00 0.24 +0.01 54 0 17 0
28MAY26 3.40 P 0.00 0.00 0.00 0.31 0.00 54 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.39 0.00 55 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 +0.01 59 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 +0.01 61 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.67 +0.01 67 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.76 0.00 67 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.86 +0.01 73 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 0.97 +0.02 86 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.06 +0.01 84 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.17 +0.02 97 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.27 +0.02 102 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.37 +0.02 107 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.47 +0.02 112 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.56 +0.02 108 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.65 +0.01 100 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.75 +0.01 104 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 69 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 0.00 52 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 52 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 53 0 416 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 53 0 840 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 -0.01 51 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.01 50 0 1,503 0
29JUN26 3.00 P 0.18 0.18 0.18 0.16 -0.01 50 4 607 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 0.00 51 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 -0.01 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 -0.01 51 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 0.00 52 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 -0.01 52 0 996 0
29JUN26 3.60 P 0.00 0.00 0.00 0.54 0.00 53 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 0.00 54 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 0.00 56 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 0.00 58 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.89 0.00 59 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.99 +0.01 63 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.08 0.00 63 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.18 +0.01 66 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 +0.01 70 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.38 +0.01 73 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 0.00 76 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.59 +0.01 83 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.69 +0.01 86 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.79 +0.01 89 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.90 +0.02 96 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.14 +0.01 99 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.39 +0.02 106 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.64 +0.02 112 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.88 +0.01 112 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.13 +0.02 117 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.38 +0.02 122 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.62 +0.01 121 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.87 +0.01 126 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.12 +0.02 130 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.37 +0.02 134 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.62 +0.02 138 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.87 +0.02 142 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 0.00 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 0.00 0.00 0.00 0.05 0.00 54 0 80 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 0.00 54 0 10 0
30JUL26 2.60 P 0.00 0.00 0.00 0.09 0.00 53 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.12 0.00 54 0 80 0
30JUL26 2.80 P 0.20 0.20 0.17 0.15 0.00 53 2 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.19 0.00 53 0 0 0
30JUL26 3.00 P 0.25 0.25 0.25 0.24 0.00 55 262 287 +262
30JUL26 3.10 P 0.00 0.00 0.00 0.29 0.00 55 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.34 0.00 54 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.47 0.00 55 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.54 +0.01 56 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.61 0.00 56 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.69 +0.01 57 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.77 +0.01 57 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.85 0.00 57 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.94 +0.01 59 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.03 +0.01 60 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 58 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.11 0.00 56 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.17 0.00 56 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.26 0.00 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.30 0.00 56 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.35 -0.01 56 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.41 0.00 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.47 0.00 57 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.54 +0.01 58 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.60 0.00 57 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.67 0.00 58 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.75 0.00 59 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.83 +0.01 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.91 +0.01 60 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.99 0.00 60 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.07 0.00 60 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 -0.01 55 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 0.00 59 0 50 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 -0.01 57 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 -0.01 57 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 -0.01 57 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 -0.01 57 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 -0.01 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 0.00 58 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 0.00 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 -0.01 58 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 0.00 58 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 -0.01 58 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 -0.01 58 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 -0.01 59 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 -0.01 59 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 -0.01 59 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 0.00 60 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 0.00 60 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 0.00 61 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.12 0.00 61 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 -0.01 61 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 0.00 62 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 0.00 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 0.00 64 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 0.00 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.65 0.00 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.75 +0.01 67 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.84 0.00 67 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.94 +0.01 69 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.18 +0.01 72 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.42 0.00 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.67 0.00 78 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.93 +0.01 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.18 +0.01 88 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.44 +0.01 93 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.69 +0.02 96 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.93 +0.01 97 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.18 +0.02 100 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.43 +0.02 103 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.67 +0.01 104 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.92 +0.02 106 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.14 +0.01 69 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 0.00 69 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 0.00 69 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 +0.01 70 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 0.00 69 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 0.00 69 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.34 +0.01 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.38 0.00 70 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.43 0.00 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.48 +0.01 70 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.52 0.00 69 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.57 0.00 68 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 +0.01 69 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 +0.01 69 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 +0.01 68 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.81 0.00 68 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.88 +0.01 69 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.95 +0.01 69 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.02 +0.01 69 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.01 69 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 +0.01 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.23 +0.01 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 +0.01 69 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.01 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.01 68 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 +0.01 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.62 +0.01 68 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.70 +0.01 68 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.79 +0.01 69 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.87 +0.01 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.95 +0.01 68 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 0.00 67 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.20 0.00 67 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 0.00 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.01 68 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 +0.01 68 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 +0.01 68 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 +0.01 68 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 0.00 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.51 0.00 68 0 7 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 0.00 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.61 0.00 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.67 +0.01 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.72 0.00 67 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.78 +0.01 67 0 27 0
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 0.00 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.96 0.00 66 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.03 0.00 66 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.10 +0.01 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.18 +0.01 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.25 0.00 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.32 0.00 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.40 +0.01 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.47 0.00 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.55 +0.01 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.63 +0.01 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.71 +0.01 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.79 +0.01 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.87 +0.01 67 0 0 0
TOTAL PUT 295 48,101 +287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 0.00
29JUN26 52.50 C 0.00 0.00 0.00 14.80 -0.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.34 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.93 -0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.64 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.57 -0.03 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.83 -0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.45 -0.03 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.47 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 31 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 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.75 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.50 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.63 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.15 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.01 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.14 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.46 -0.01 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.80
29JUN26 4.72 C 0.00 0.00 0.00 5.10 -0.15 165 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.00 -0.15 160 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.76 -0.14 151 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.52 -0.14 142 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.28 -0.15 133 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.04 -0.17 125 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.79 -0.14 117 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.55 -0.14 109 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.31 -0.16 101 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.07 -0.16 94 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.83 -0.16 87 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.59 -0.16 80 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.35 -0.16 74 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.11 -0.14 67 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.87 -0.14 61 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.61 -0.18 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.12 -0.14 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.88 -0.14 0 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.65 -0.14 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.44 -0.13 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.29 -0.10 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.04 -0.17 80 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.79 -0.14 74 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.55 -0.14 70 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.31 -0.16 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.07 -0.16 60 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.83 -0.16 56 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.59 -0.16 52 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.35 -0.16 47 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.11 -0.15 43 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.87 -0.14 39 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.61 -0.18 0 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.14 -0.13 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.95 -0.11 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.80 -0.10 26 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.67 -0.09 26 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.56 -0.08 26 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 83 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 75 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.49 +0.07 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.83 +0.10 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.24 +0.12 26 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.70 +0.13 24 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.62 +0.13 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 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.39 +0.05 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.49 +0.05 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.59 +0.05 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.73 +0.07 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.03 +0.08 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.38 +0.10 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.79 +0.11 27 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.28 +0.13 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.75 +0.14 35 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$ 9.80
28MAY26 7.00 C 0.00 0.00 0.00 2.82 -0.14 120 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.57 -0.14 110 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.32 -0.14 100 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.07 -0.14 90 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.82 -0.14 81 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.55 -0.14 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.30 -0.14 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.05 -0.14 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.80 -0.14 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.56 -0.14 28 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.33 -0.13 25 0 63 0
28MAY26 9.75 C 0.00 0.00 0.00 0.15 -0.11 24 0 17 0
28MAY26 10.00 C 0.11 0.11 0.11 0.06 -0.06 25 2 86 +2
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
28MAY26 11.00 C 0.02 0.02 0.02 0.01 0.00 35 1 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.82 -0.14 153 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.58 -0.13 148 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.33 -0.13 139 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.08 -0.13 130 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.83 -0.13 121 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.58 -0.13 113 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.32 -0.14 102 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.08 -0.13 97 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.83 -0.13 90 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.58 -0.13 83 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.35 -0.11 81 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.10 -0.11 74 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.82 -0.14 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.55 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.30 -0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.05 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.80 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.56 -0.14 23 0 502 0
29JUN26 9.50 C 0.35 0.35 0.35 0.36 -0.13 24 1 535 +1
29JUN26 9.75 C 0.00 0.00 0.00 0.23 -0.09 25 0 89 0
29JUN26 10.00 C 0.19 0.19 0.14 0.15 -0.06 25 8 94 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.58 -0.13 67 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.35 -0.11 65 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.10 -0.11 59 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.82 -0.14 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.55 -0.14 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.30 -0.14 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.05 -0.14 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.81 -0.14 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.60 -0.13 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.46 -0.10 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.26 -0.07 26 0 2 0
30JUL26 10.50 C 0.00 0.00 0.00 0.14 -0.04 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.58 -0.13 59 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.35 -0.11 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.10 -0.11 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.83 -0.13 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.55 -0.14 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.31 -0.14 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.08 -0.13 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.88 -0.12 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.73 -0.09 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.59 -0.09 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.48 -0.07 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.82 -0.14 98 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.58 -0.13 94 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.33 -0.13 88 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.08 -0.13 82 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.83 -0.13 76 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.58 -0.13 71 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.33 -0.13 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.08 -0.13 61 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.83 -0.13 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 -0.13 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.35 -0.11 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.10 -0.11 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 -0.13 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.55 -0.14 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 -0.14 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 -0.13 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 -0.11 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 -0.09 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 -0.09 27 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 -0.08 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 -0.07 28 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 -0.06 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.08 -0.13 64 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.83 -0.13 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.58 -0.13 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.33 -0.13 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.08 -0.13 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.83 -0.13 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 -0.13 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.35 -0.11 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.10 -0.11 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 -0.13 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.60 -0.12 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.41 -0.12 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 -0.11 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 -0.11 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 -0.13 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 -0.08 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 -0.09 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.64 -0.07 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 -0.06 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.35 -0.05 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 -0.03 28 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.83 -0.13 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.58 -0.13 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.35 -0.11 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.10 -0.12 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 -0.13 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 -0.11 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 -0.11 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.42 -0.10 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.24 -0.10 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 -0.13 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 -0.09 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.08 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.07 27 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.07 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
TOTAL CALL 12 2,209 +5
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 0.00 25 0 74 0
28MAY26 9.00 P 0.07 0.07 0.06 0.07 +0.01 24 11 125 0
28MAY26 9.25 P 0.15 0.15 0.15 0.15 +0.04 24 4 88 +4
28MAY26 9.50 P 0.00 0.00 0.00 0.28 +0.07 25 0 167 0
28MAY26 9.75 P 0.00 0.00 0.00 0.44 +0.10 25 0 96 0
28MAY26 10.00 P 0.00 0.00 0.00 0.64 +0.11 24 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.11 +0.13 25 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.61 +0.14 34 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.07 +0.11 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.07 +0.12 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.57 +0.12 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.07 +0.12 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.57 +0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.07 +0.13 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 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29JUN26 8.50 P 0.06 0.06 0.06 0.06 +0.01 25 15 34 +15
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.02 25 0 25 0
29JUN26 9.00 P 0.15 0.15 0.15 0.18 +0.04 25 10 105 +10
29JUN26 9.25 P 0.00 0.00 0.00 0.27 +0.05 24 0 587 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 +0.07 24 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 +0.09 25 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 +0.11 25 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.14 +0.12 24 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.61 +0.13 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.07 +0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.07 +0.12 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.57 +0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.07 +0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.57 +0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.07 +0.13 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 +0.02 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 +0.02 25 0 22 0
30JUL26 9.00 P 0.00 0.00 0.00 0.26 +0.03 25 0 44 0
30JUL26 9.25 P 0.00 0.00 0.00 0.36 +0.04 25 0 19 0
30JUL26 9.50 P 0.00 0.00 0.00 0.49 +0.06 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.63 +0.07 25 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.81 +0.09 25 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.19 +0.09 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.64 +0.12 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.09 +0.13 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.07 +0.12 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.57 +0.12 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.07 +0.12 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.57 +0.12 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.07 +0.13 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
28AUG26 8.25 P 0.15 0.15 0.15 0.16 +0.01 29 1 1 +1
28AUG26 8.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.31 +0.04 29 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.40 +0.04 29 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.52 +0.05 29 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.66 +0.07 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.81 +0.07 30 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.95 +0.08 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.31 +0.10 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.71 +0.11 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.22 +0.13 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.70 +0.13 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.19 +0.13 42 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.68 +0.13 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.17 +0.13 47 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.66 +0.13 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.13 +0.11 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.02 29 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.03 29 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.04 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.04 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.05 29 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 +0.06 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.86 +0.06 29 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 +0.05 29 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.35 +0.09 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.74 +0.10 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.24 +0.12 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.71 +0.12 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.19 +0.12 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.68 +0.12 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.12 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.66 +0.13 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.13 +0.11 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.63 +0.12 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.14 +0.14 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 0.00 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 +0.04 28 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 +0.04 28 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.06 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 +0.06 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 +0.07 29 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.08 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.89 +0.09 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.31 +0.11 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.76 +0.12 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 +0.12 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.72 +0.13 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.18 +0.11 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.68 +0.13 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.13 +0.10 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.63 +0.11 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.14 +0.13 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 +0.01 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 +0.02 28 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 +0.03 28 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.61 +0.04 28 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.72 +0.05 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 +0.05 28 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 0.98 +0.06 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.06 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 +0.07 28 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.61 +0.08 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.98 +0.09 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.39 +0.10 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.82 +0.11 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.27 +0.12 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.74 +0.12 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.20 +0.10 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.68 +0.11 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.16 +0.11 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.66 +0.13 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.14 +0.12 38 0 0 0
TOTAL PUT 41 3,145 +30
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$ 30.28
28MAY26 16.00 C 0.00 0.00 0.00 14.30 +0.38 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.80 +0.38 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.30 +0.37 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.80 +0.37 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.31 +0.38 81 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.81 +0.38 76 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.31 +0.38 71 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.81 +0.38 65 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.31 +0.38 60 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.31 +0.38 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.31 +0.38 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.31 +0.38 0 0 35 0
28MAY26 24.00 C 4.66 6.50 4.51 6.32 +0.38 40 25 76 -22
28MAY26 25.00 C 0.00 0.00 0.00 5.32 +0.38 33 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 4.34 +0.38 34 0 54 0
28MAY26 27.00 C 0.00 0.00 0.00 3.40 +0.39 34 0 74 0
28MAY26 28.00 C 0.00 0.00 0.00 2.53 +0.39 35 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 1.77 +0.36 35 0 57 0
28MAY26 30.00 C 0.91 0.91 0.91 1.13 +0.32 34 10 80 0
28MAY26 31.00 C 0.69 0.69 0.69 0.68 +0.24 34 3 3 +3
28MAY26 32.00 C 0.00 0.00 0.00 0.38 +0.17 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.20 +0.11 34 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 +0.06 35 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 15.34 +0.38 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.84 +0.38 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.34 +0.38 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.84 +0.38 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.34 +0.38 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.84 +0.37 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.35 +0.38 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.85 +0.38 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.35 +0.38 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.85 +0.38 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.35 +0.37 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 9.36 +0.38 34 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 8.37 +0.38 35 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 7.38 +0.38 33 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.41 +0.39 33 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.47 +0.39 33 0 81 0
29JUN26 26.00 C 0.00 0.00 0.00 4.57 +0.40 33 0 0 0
29JUN26 27.00 C 2.10 2.10 2.10 3.73 +0.40 33 3 7 -3
29JUN26 28.00 C 1.53 1.53 1.53 2.97 +0.39 33 1 150 0
29JUN26 29.00 C 1.06 2.20 1.05 2.23 +0.35 32 3 7 -1
29JUN26 30.00 C 1.00 1.00 1.00 1.69 +0.33 32 1 1 +1
29JUN26 31.00 C 1.21 1.21 1.21 1.24 +0.29 33 14 14 +13
29JUN26 32.00 C 0.00 0.00 0.00 0.88 +0.24 33 0 20 0
29JUN26 33.00 C 0.63 0.71 0.63 0.61 +0.19 33 27 26 +26
29JUN26 34.00 C 0.00 0.00 0.00 0.42 +0.15 33 0 0 0
29JUN26 35.00 C 0.23 0.33 0.23 0.28 +0.12 33 35 35 +35
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.09 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 - 34 0 0 -
29JUN26 38.00 C 0.00 0.00 0.00 0.08 - 34 0 0 -
29JUN26 39.00 C 0.00 0.00 0.00 0.04 - 33 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 14.37 +0.37 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.88 +0.38 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.38 +0.38 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 12.88 +0.38 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.39 +0.38 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.89 +0.38 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.39 +0.38 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.90 +0.38 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.40 +0.38 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.42 +0.39 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.44 +0.39 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.48 +0.40 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.54 +0.40 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.64 +0.40 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.79 +0.40 32 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 4.01 +0.41 32 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 3.30 +0.48 33 0 8 0
30JUL26 29.00 C 0.00 0.00 0.00 2.60 +0.38 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.06 +0.35 31 0 5 0
30JUL26 31.00 C 1.39 1.39 1.39 1.61 +0.31 32 1 6 -1
30JUL26 32.00 C 0.00 0.00 0.00 1.23 +0.27 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.95 +0.25 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.71 +0.21 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.53 +0.18 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.39 - 33 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 0.28 - 33 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 0.19 - 32 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 0.13 - 32 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 12.92 +0.38 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.42 +0.38 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.93 +0.38 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.43 +0.38 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.94 +0.38 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.44 +0.38 27 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.46 +0.38 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.48 +0.38 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.52 +0.38 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.59 +0.39 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.69 +0.39 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.85 +0.39 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.06 +0.38 28 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 3.35 +0.46 28 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 2.76 +0.46 29 30 43 +30
28AUG26 30.00 C 0.00 0.00 0.00 2.19 +0.40 29 30 30 +21
28AUG26 31.00 C 0.00 0.00 0.00 1.71 +0.34 29 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.32 +0.29 29 0 0 0
28AUG26 33.00 C 0.70 0.70 0.70 1.02 +0.26 29 1 1 +1
28AUG26 34.00 C 0.00 0.00 0.00 0.77 +0.22 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.57 +0.18 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.42 - 29 0 0 -
28AUG26 37.00 C 0.36 0.39 0.36 0.30 - 29 10 10 -
28AUG26 38.00 C 0.00 0.00 0.00 0.20 - 28 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 0.14 - 28 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 14.90 +0.38 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.41 +0.38 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.91 +0.38 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.41 +0.38 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.92 +0.38 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.42 +0.38 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.93 +0.38 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.43 +0.38 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.94 +0.38 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.45 +0.39 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.47 +0.39 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.50 +0.39 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.56 +0.39 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.65 +0.40 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.78 +0.40 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.96 +0.39 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.21 +0.39 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.52 +0.37 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.91 +0.35 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.38 +0.33 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.93 +0.31 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.54 +0.28 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.22 +0.25 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.95 +0.22 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.74 +0.19 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.56 +0.15 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 - 28 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 0.32 - 28 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 0.24 - 28 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 14.41 +0.38 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.91 +0.38 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.42 +0.38 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.92 +0.38 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.43 +0.38 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.94 +0.38 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.46 +0.39 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.98 +0.39 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.50 +0.40 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.56 +0.40 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.65 +0.41 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.78 +0.41 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.95 +0.42 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.16 +0.42 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.43 +0.43 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.75 +0.42 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.13 +0.41 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.57 +0.40 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.05 +0.37 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.61 +0.37 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.21 +0.34 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.86 +0.31 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.57 +0.30 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.30 +0.26 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.08 +0.23 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 - 28 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 0.73 - 28 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 0.61 - 29 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 14.46 +0.39 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.97 +0.38 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.49 +0.38 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.02 +0.39 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.54 +0.39 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.07 +0.39 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.61 +0.40 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.15 +0.41 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.69 +0.40 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.80 +0.41 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.95 +0.43 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.12 +0.44 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.34 +0.44 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.60 +0.44 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.91 +0.44 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.26 +0.44 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.67 +0.44 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.13 +0.43 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.62 +0.41 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.19 +0.41 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.78 +0.38 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.42 +0.37 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 +0.34 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.81 +0.32 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.57 - 29 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 1.35 - 29 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 1.16 - 29 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 0.99 - 28 0 0 -
TOTAL CALL 194 1,140 +103
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
28MAY26 24.00 P 0.08 0.08 0.06 0.01 0.00 43 20 42 +20
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
28MAY26 29.00 P 1.00 1.00 0.50 0.47 +0.01 35 18 18 +18
28MAY26 30.00 P 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 1.43 -0.08 36 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 2.08 -0.20 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 2.89 -0.27 35 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 3.79 -0.32 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 4.74 -0.36 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.72 -0.38 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.72 - 0 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 7.72 - 0 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 8.72 - 0 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 34 0 14 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 13 0
29JUN26 26.00 P 0.27 0.27 0.27 0.20 +0.02 34 2 2 +2
29JUN26 27.00 P 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.60 0.00 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.95 -0.01 34 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.40 0.00 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.94 -0.04 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.53 -0.13 33 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.25 -0.19 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.05 -0.24 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.91 -0.28 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.82 -0.31 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.76 - 33 0 0 -
29JUN26 38.00 P 0.00 0.00 0.00 7.73 - 33 0 0 -
29JUN26 39.00 P 0.00 0.00 0.00 8.72 - 0 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.59 +0.02 33 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.26 0.00 33 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 1.72 -0.03 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 2.27 0.00 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.87 -0.06 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 3.52 -0.14 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.28 -0.18 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.10 -0.22 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.96 - 33 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 6.86 - 32 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 7.79 - 32 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 8.75 - 33 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 3 0
28AUG26 24.00 P 0.23 0.23 0.23 0.14 +0.01 29 3 3 +3
28AUG26 25.00 P 0.33 0.33 0.33 0.25 +0.01 29 2 2 +2
28AUG26 26.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 1.34 -0.04 29 30 30 +30
28AUG26 30.00 P 0.00 0.00 0.00 1.78 -0.10 29 30 30 +30
28AUG26 31.00 P 0.00 0.00 0.00 2.30 -0.10 28 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 2.92 -0.14 28 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 3.61 -0.17 28 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 4.37 -0.20 28 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.17 -0.24 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.02 - 28 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 6.91 - 28 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 7.83 - 29 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 8.77 - 29 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.13 -0.01 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.52 -0.03 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.00 -0.05 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.54 -0.08 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.16 -0.10 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.84 -0.12 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.57 -0.16 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.35 -0.20 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.17 -0.23 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.04 - 29 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 7.93 - 29 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 8.84 - 28 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 0.00 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.68 +0.04 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.25 +0.04 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.62 +0.03 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.04 +0.01 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.52 -0.01 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.08 -0.01 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.67 -0.05 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.32 -0.08 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 -0.10 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.76 -0.13 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 -0.16 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.36 - 28 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 8.20 - 28 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 9.08 - 28 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 +0.06 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.26 +0.06 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.59 +0.05 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.99 +0.06 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.44 +0.05 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.92 +0.02 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.48 +0.02 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.07 -0.01 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.71 -0.02 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.38 -0.06 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.10 -0.08 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.86 - 28 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 7.64 - 28 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 8.46 - 28 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 9.30 - 28 0 0 -
TOTAL PUT 105 627 +105
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 0.00 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.09 -0.02 24 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 0.03 -0.01 25 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 27 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.60 +0.01 27 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 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.34 -0.01 24 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 0.22 -0.01 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 26 0 64 0
29JUN26 4.70 C 0.07 0.07 0.07 0.07 0.00 27 18 234 +18
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 0.03 -0.01 26 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 26 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 34 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 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 53 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 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 78 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.71 0.00 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.62 -0.01 25 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 0.39 -0.01 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.23 -0.02 27 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 0.15 -0.01 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.12 0.00 28 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 0.00 28 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 0.00 31 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.90 -0.01 20 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.81 -0.01 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.73 0.00 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.57 0.00 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.42 0.00 27 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 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.13 0.00 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 0.00 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 0.00 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 0.00 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 0.00 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 0.32 +0.01 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 +0.01 28 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 0.13 +0.01 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.01 28 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 0.03 +0.01 28 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 0.93 -0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.85 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 0.00 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 +0.01 30 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 0.44 +0.01 29 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 0.34 +0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 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 27 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 0.96 +0.02 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.89 0.00 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 0.00 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 0.41 +0.01 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 +0.01 29 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 0.30 +0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 +0.01 29 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 18 1,463 +18
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 30 0 82 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.01 26 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 -0.01 26 0 41 0
28MAY26 4.50 P 0.00 0.00 0.00 0.19 0.00 28 0 34 0
28MAY26 4.60 P 0.30 0.30 0.30 0.27 0.00 30 10 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.35 -0.01 29 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.44 -0.01 30 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.55 0.00 40 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.91 +0.01 62 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.16 +0.02 73 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.41 +0.02 83 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.66 +0.02 92 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.91 +0.02 101 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.16 +0.02 109 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.41 +0.02 117 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.66 +0.02 125 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.91 +0.02 131 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 28 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 0.07 -0.01 27 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.01 27 0 10 0
29JUN26 4.30 P 0.16 0.16 0.16 0.14 -0.01 27 2 4 +2
29JUN26 4.40 P 0.00 0.00 0.00 0.19 0.00 27 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 0.00 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 -0.01 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.56 -0.01 29 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 0.91 +0.01 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.16 +0.02 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.41 +0.02 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.66 +0.02 60 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.91 +0.02 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.16 +0.02 70 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.41 +0.02 75 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.66 +0.02 80 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.91 +0.02 85 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.16 +0.03 89 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.41 +0.03 93 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.66 +0.03 97 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.91 +0.03 101 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 0.04 -0.01 28 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 -0.01 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.19 0.00 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 0.00 29 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 0.00 29 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.52 0.00 30 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 0.00 31 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.91 0.00 33 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.16 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.41 0.00 44 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.66 0.00 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.91 0.00 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.16 0.00 58 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.41 0.00 62 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 0.07 +0.01 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 0.00 27 0 40 0
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 0.16 +0.01 27 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 0.00 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.29 -0.01 25 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 0.00 24 0 15 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 0.00 25 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.49 0.00 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.57 0.00 24 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.82 0.00 22 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 0.00 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 0.10 +0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.02 28 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 0.00 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 0.00 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.01 26 0 10 0
29SEP26 4.50 P 0.44 0.44 0.44 0.46 0.00 26 10 89 +10
29SEP26 4.60 P 0.00 0.00 0.00 0.53 0.00 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 0.00 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 0.00 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 0.00 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.07 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 0.00 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 0.00 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 0.00 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.02 0.00 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.26 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 0.00 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 0.00 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 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.01 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.01 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 0.00 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 0.00 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.10 -0.01 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 0.00 24 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.18 +0.01 29 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 0.00 28 0 20 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 0.00 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 0.32 +0.01 28 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 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 +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 0.00 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.86 +0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.34 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.57 -0.02 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 -0.02 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.04 -0.02 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
TOTAL PUT 22 1,853 +12
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$ 135.10
28MAY26 80.00 C 0.00 0.00 0.00 55.11 -4.72 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 52.64 -4.66 105 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 50.14 -4.70 99 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 47.65 -4.69 97 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 45.15 -4.69 91 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 42.65 -4.67 85 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 40.14 -4.70 75 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 37.60 -4.96 0 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 35.13 -4.93 0 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 32.64 -4.93 59 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 30.14 -4.93 53 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 27.65 -4.92 54 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 25.14 -4.93 42 0 21 0
28MAY26 112.50 C 0.00 0.00 0.00 23.32 -4.03 73 0 145 0
28MAY26 115.00 C 0.00 0.00 0.00 20.76 -4.09 65 0 127 0
28MAY26 117.50 C 0.00 0.00 0.00 17.69 -4.67 41 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 15.28 -4.61 41 0 110 0
28MAY26 122.50 C 0.00 0.00 0.00 12.97 -4.49 41 0 54 0
28MAY26 125.00 C 0.00 0.00 0.00 10.81 -4.29 41 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 8.87 -3.99 41 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 7.16 -3.62 41 0 63 0
28MAY26 132.50 C 5.70 5.70 5.70 5.64 -3.27 40 1 43 -1
28MAY26 135.00 C 0.00 0.00 0.00 4.41 -2.85 40 0 25 0
28MAY26 137.50 C 3.50 3.50 3.50 3.50 -2.46 41 4 139 0
28MAY26 140.00 C 3.30 3.30 2.68 2.64 -2.11 41 7 88 +5
28MAY26 142.50 C 2.12 2.12 2.12 2.03 -1.70 41 1 73 -1
28MAY26 145.00 C 1.96 1.96 1.61 1.49 -1.40 41 13 72 +9
28MAY26 147.50 C 1.21 1.21 1.21 1.08 -1.12 41 1 98 0
28MAY26 150.00 C 1.13 1.13 1.08 0.76 -0.89 41 2 94 -1
28MAY26 152.50 C 0.00 0.00 0.00 0.53 -0.68 41 0 157 0
28MAY26 155.00 C 0.00 0.00 0.00 0.36 -0.52 41 1 63 +1
28MAY26 157.50 C 0.63 0.63 0.63 0.24 -0.39 41 9 28 -9
28MAY26 160.00 C 0.00 0.00 0.00 0.16 -0.29 41 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.11 -0.19 41 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.07 -0.13 41 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 55.21 -4.62 88 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 52.90 -4.43 92 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 50.42 -4.42 88 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 47.71 -4.63 75 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 45.23 -4.61 72 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 42.72 -4.62 68 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 40.20 -4.64 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 37.92 -4.64 66 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 35.40 -4.66 61 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 32.71 -4.88 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 30.42 -4.65 54 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 27.95 -4.62 50 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 25.38 -4.69 45 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 23.48 -4.19 49 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 20.76 -4.58 42 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 18.61 -4.38 41 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 16.70 -4.20 41 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 14.91 -4.03 41 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 13.23 -3.85 41 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 11.73 -3.67 41 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 10.31 -3.48 41 0 564 0
29JUN26 132.50 C 0.00 0.00 0.00 9.01 -3.30 41 0 30 0
29JUN26 135.00 C 0.00 0.00 0.00 7.85 -2.78 41 0 35 0
29JUN26 137.50 C 7.50 7.50 7.15 6.82 -2.61 42 17 17 +2
29JUN26 140.00 C 0.00 0.00 0.00 5.90 -2.38 42 0 22 0
29JUN26 142.50 C 0.00 0.00 0.00 5.10 -2.21 42 0 31 0
29JUN26 145.00 C 4.77 4.77 4.77 4.40 -2.00 42 10 31 +10
29JUN26 147.50 C 0.00 0.00 0.00 3.73 -1.87 42 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 3.16 -1.62 42 0 33 0
29JUN26 152.50 C 0.00 0.00 0.00 2.65 -1.43 42 1 115 +1
29JUN26 155.00 C 0.00 0.00 0.00 2.21 -1.38 42 0 15 0
29JUN26 157.50 C 2.53 2.53 2.39 1.79 -1.40 41 6 25 +6
29JUN26 160.00 C 0.00 0.00 0.00 1.48 -1.15 41 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 1.22 -1.02 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.00 -0.91 41 1 34 +1
30JUL26 92.50 C 0.00 0.00 0.00 42.90 -4.44 58 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 40.40 -4.44 54 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 37.92 -4.64 52 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 35.43 -4.63 48 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 33.15 -4.44 48 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 30.94 -4.13 48 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 28.82 -3.94 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 26.74 -3.88 46 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 24.74 -3.75 46 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 22.56 -3.92 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 20.74 -3.77 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 19.09 -3.62 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.45 -3.51 44 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 15.99 -3.33 44 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 14.52 -3.21 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 12.84 -3.43 42 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.91 -2.91 44 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 10.80 -2.83 44 0 15 0
30JUL26 137.50 C 0.00 0.00 0.00 9.77 -2.64 44 0 25 0
30JUL26 140.00 C 0.00 0.00 0.00 8.84 -2.46 44 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 8.00 -2.29 44 0 15 0
30JUL26 145.00 C 7.75 7.75 7.45 7.24 -2.17 45 4 39 +3
30JUL26 147.50 C 0.00 0.00 0.00 6.51 -2.00 45 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 5.79 -1.81 45 0 15 0
30JUL26 152.50 C 0.00 0.00 0.00 5.14 -1.72 45 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 4.59 -1.55 45 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 3.91 -1.56 44 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.48 -1.43 44 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 3.07 -1.15 44 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 2.68 -1.08 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 26.37 -3.64 47 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.57 -3.55 46 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.59 -3.72 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 20.96 -3.58 45 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 19.48 -3.42 45 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.03 -3.18 45 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 16.65 -3.12 45 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.25 -3.07 44 0 20 0
28AUG26 132.50 C 0.00 0.00 0.00 14.24 -2.74 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 13.10 -2.86 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 12.08 -2.71 45 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 11.14 -2.50 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 10.27 -2.35 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 9.47 -2.17 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 8.61 -2.13 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 7.90 -1.95 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 7.20 -1.77 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 6.31 -1.95 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 5.78 -1.77 45 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.25 -1.40 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 4.72 - 45 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 55.43 -4.40 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.90 -4.43 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.43 -4.42 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.08 -4.29 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.77 -4.14 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.53 -4.08 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.33 -4.04 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.18 -3.99 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 37.06 -3.96 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 35.02 -3.89 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.04 -3.81 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 31.09 -3.77 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 29.24 -3.70 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 27.49 -3.82 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 26.11 -3.17 46 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 24.19 -3.36 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 22.59 -3.30 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 21.16 -3.16 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 19.73 -3.08 45 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 18.42 -2.96 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 17.19 -2.84 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 15.87 -3.09 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 14.80 -2.82 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 13.81 -2.78 44 0 500 0
29SEP26 140.00 C 0.00 0.00 0.00 12.89 -2.64 45 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 12.09 -2.45 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.29 -2.30 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 10.47 -2.27 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 9.65 -2.28 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 8.95 -1.82 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 8.20 -1.88 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.34 -2.07 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.80 -1.97 45 0 15 0
29SEP26 162.50 C 0.00 0.00 0.00 6.28 -1.61 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.75 -1.54 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.52 -3.85 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.29 -3.83 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.06 -3.91 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 49.91 -3.90 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.81 -3.89 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 45.74 -3.92 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.73 -3.88 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.78 -4.05 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.86 -3.80 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.03 -3.71 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.25 -3.66 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 34.55 -3.58 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 32.90 -3.49 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 31.27 -3.44 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.74 -3.38 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 28.28 -3.28 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 26.89 -3.17 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 25.56 -3.10 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 24.28 -3.01 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 23.07 -2.92 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 21.95 -2.80 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 20.58 -2.98 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.56 -2.86 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.59 -2.94 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 17.67 -2.82 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 16.81 -2.71 45 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 15.99 -2.61 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.26 -2.46 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 14.42 -2.44 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 13.58 -2.44 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 12.79 -2.39 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 11.78 -2.56 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 11.13 -1.99 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 10.49 -2.36 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.84 -2.35 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.09 -3.63 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 55.99 -3.59 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 53.92 -3.64 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.90 -3.64 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.93 -3.59 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 48.01 -3.63 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.15 -3.61 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.32 -3.56 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.57 -3.55 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 40.88 -3.52 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.17 -3.50 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 37.57 -3.43 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.02 -3.44 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.85 -3.06 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.41 -2.95 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.98 -2.93 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.65 -2.90 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.38 -2.91 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.16 -2.72 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.99 -2.68 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.87 -2.61 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 24.54 -2.75 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.35 -2.88 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 22.34 -2.99 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 21.43 -3.06 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 20.55 -2.76 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 19.66 -2.73 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 18.84 -2.67 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 18.02 -2.57 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 17.21 -2.55 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 16.40 -2.55 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 15.13 -3.00 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.47 -2.35 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 13.85 -2.18 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.23 -2.09 44 0 0 0
TOTAL CALL 78 5,883 +26
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.05 +0.03 41 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.10 +0.06 41 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.18 +0.10 41 0 178 0
28MAY26 115.00 P 0.00 0.00 0.00 0.32 +0.17 41 0 86 0
28MAY26 117.50 P 0.00 0.00 0.00 0.54 +0.29 41 0 97 0
28MAY26 120.00 P 0.92 0.94 0.91 0.85 +0.42 41 60 99 +51
28MAY26 122.50 P 1.26 1.26 1.26 1.29 +0.60 41 1 134 0
28MAY26 125.00 P 1.91 1.91 1.91 1.88 +0.83 41 15 156 +13
28MAY26 127.50 P 0.00 0.00 0.00 2.60 +1.06 41 0 147 0
28MAY26 130.00 P 3.50 3.50 3.38 3.53 +1.42 41 12 121 +1
28MAY26 132.50 P 4.53 4.53 4.53 4.68 +1.79 41 1 24 0
28MAY26 135.00 P 0.00 0.00 0.00 6.02 +2.17 41 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 7.69 +2.68 42 0 149 0
28MAY26 140.00 P 0.00 0.00 0.00 9.15 +2.81 41 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 11.00 +3.01 41 0 16 0
28MAY26 145.00 P 0.00 0.00 0.00 12.98 +3.37 41 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 15.09 +3.64 41 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 17.29 +3.88 41 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 19.57 +4.07 41 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 21.92 +4.24 41 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.32 +4.37 41 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.96 +4.68 48 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 29.43 +4.77 51 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 31.73 +4.82 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
29JUN26 95.00 P 0.30 0.30 0.30 0.10 +0.02 42 10 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.15 +0.03 41 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.23 +0.04 41 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.35 +0.07 41 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.51 +0.11 41 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.71 +0.14 41 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.98 +0.20 41 0 59 0
29JUN26 112.50 P 0.00 0.00 0.00 1.34 +0.29 41 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.82 +0.41 42 0 31 0
29JUN26 117.50 P 0.00 0.00 0.00 2.34 +0.52 42 0 18 0
29JUN26 120.00 P 2.59 2.59 2.59 2.96 +0.71 42 15 90 +15
29JUN26 122.50 P 0.00 0.00 0.00 3.67 +0.83 41 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 4.51 +1.03 42 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 5.47 +1.19 41 0 60 0
29JUN26 130.00 P 6.50 6.50 6.50 6.50 +1.35 41 4 36 +4
29JUN26 132.50 P 0.00 0.00 0.00 7.77 +1.63 41 0 15 0
29JUN26 135.00 P 8.74 9.11 8.72 9.12 +1.66 41 332 352 +317
29JUN26 137.50 P 0.00 0.00 0.00 10.61 +1.83 42 0 16 0
29JUN26 140.00 P 0.00 0.00 0.00 12.22 +1.96 42 0 30 0
29JUN26 142.50 P 0.00 0.00 0.00 13.74 +2.63 41 0 45 0
29JUN26 145.00 P 0.00 0.00 0.00 15.52 +2.86 41 0 1,030 0
29JUN26 147.50 P 0.00 0.00 0.00 17.37 +2.71 41 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 19.31 +2.87 41 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 21.33 +3.10 41 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 23.41 +3.24 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.53 +3.41 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 27.91 +3.72 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.13 +3.97 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 32.45 +4.08 43 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.37 +0.11 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.50 +0.14 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.70 +0.21 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.92 +0.26 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.19 +0.33 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.54 +0.40 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.92 +0.48 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.41 +0.59 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.93 +0.68 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.48 +0.72 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.16 +0.81 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 4.96 +1.07 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.84 +1.23 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.81 +1.34 43 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 7.89 +1.48 43 0 30 0
30JUL26 130.00 P 0.00 0.00 0.00 9.06 +1.61 43 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 10.33 +1.74 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 11.70 +1.85 43 0 24 0
30JUL26 137.50 P 12.86 12.86 12.86 13.16 +2.41 44 15 45 +15
30JUL26 140.00 P 0.00 0.00 0.00 14.64 +2.38 43 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 16.30 +2.72 44 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 17.98 +2.83 44 0 15 0
30JUL26 147.50 P 0.00 0.00 0.00 19.78 +2.98 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 21.48 +2.88 43 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 23.41 +2.95 44 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 25.38 +3.06 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 27.42 +3.19 44 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 29.48 +3.37 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 31.60 +3.37 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 33.71 +3.40 44 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.33 +0.91 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.88 +0.80 44 0 0 0
28AUG26 117.50 P 5.49 5.49 5.49 5.75 +1.00 44 1 1 +1
28AUG26 120.00 P 0.00 0.00 0.00 6.64 +1.27 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.61 +1.43 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 8.66 +1.63 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 9.80 +1.76 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 11.01 +1.96 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.32 +2.13 45 0 0 0
28AUG26 135.00 P 12.60 12.60 12.60 13.70 +2.28 45 4 4 +4
28AUG26 137.50 P 0.00 0.00 0.00 15.21 +2.47 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 16.77 +2.64 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.31 +2.59 45 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 19.90 +2.63 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.54 +2.64 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.35 +2.74 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 25.20 +2.71 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 27.11 +2.81 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 29.07 +2.90 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.07 +3.01 45 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.13 - 46 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.36 +0.07 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.50 +0.12 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.64 +0.13 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.84 +0.19 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.05 +0.19 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.34 +0.28 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.63 +0.28 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.03 +0.40 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.43 +0.42 45 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.93 +0.52 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.46 +0.58 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.07 +0.66 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.76 +0.81 45 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.45 +0.81 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.12 +0.79 44 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.98 +0.88 44 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 7.93 +1.17 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 8.96 +1.36 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 10.05 +1.45 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.24 +1.61 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 12.49 +1.72 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.83 +1.87 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.26 +2.11 44 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 16.75 +2.25 45 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 18.41 +2.48 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 20.04 +2.62 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.77 +2.79 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 23.15 +2.55 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.93 +2.64 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.76 +2.62 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.64 +2.71 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.55 +2.79 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.51 +2.87 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.50 +2.95 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.52 +3.01 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.20 +0.16 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.50 +0.25 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.80 +0.25 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.17 +0.32 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.58 +0.37 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.00 +0.38 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.54 +0.50 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 4.09 +0.53 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 4.68 +0.57 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.38 +0.71 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.09 +0.74 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.84 +0.78 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.72 +0.94 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.61 +0.99 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.50 +1.00 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 10.25 +0.85 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.30 +1.25 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 12.37 +1.28 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.57 +1.43 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 14.85 +1.66 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.17 +1.79 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.57 +1.91 44 0 0 0
30DEC26 135.00 P 18.82 18.82 18.82 19.03 +2.03 44 27 81 +27
30DEC26 137.50 P 0.00 0.00 0.00 20.53 +2.13 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.10 +2.24 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.83 +2.46 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 25.49 +2.55 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.91 +2.36 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 28.66 +2.41 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.44 +2.40 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.26 +2.44 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 34.12 +2.51 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 36.01 +2.59 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.95 +2.67 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.90 +2.73 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.11 +0.22 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.53 +0.33 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.96 +0.34 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.40 +0.35 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.97 +0.49 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.53 +0.48 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.11 +0.50 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.83 +0.65 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.55 +0.68 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.28 +0.68 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.13 +0.80 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.03 +0.92 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.94 +0.92 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.85 +0.93 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.59 +0.76 44 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.65 +0.81 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.72 +1.17 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.80 +1.19 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.05 +1.36 43 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 17.32 +1.39 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.66 +1.44 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.07 +1.55 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.52 +1.65 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.02 +1.75 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.57 +1.95 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.16 +1.98 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 27.79 +2.11 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.66 +2.39 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.20 +2.11 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.94 +2.18 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.73 +2.05 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.55 +2.11 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.39 +2.15 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.27 +2.21 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.17 +2.25 45 0 0 0
TOTAL PUT 497 8,607 +448
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.66
28MAY26 22.00 C 0.00 0.00 0.00 10.69 -0.62 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.69 -0.63 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.70 -0.65 51 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 7.71 -0.70 51 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 6.73 -0.63 50 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 5.76 -0.60 48 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 4.83 -0.57 48 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 3.94 -0.53 47 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.11 -0.45 46 0 22 0
28MAY26 31.00 C 2.21 2.21 2.05 2.38 -0.48 45 30 167 0
28MAY26 32.00 C 1.59 1.59 1.43 1.74 -0.45 45 30 212 0
28MAY26 33.00 C 1.14 1.20 0.99 1.20 -0.39 43 112 696 +12
28MAY26 34.00 C 0.71 0.80 0.64 0.82 -0.31 44 9 635 +1
28MAY26 35.00 C 0.54 0.55 0.44 0.54 -0.24 44 111 975 -55
28MAY26 36.00 C 0.35 0.36 0.31 0.35 -0.19 44 40 735 +9
28MAY26 37.00 C 0.24 0.25 0.22 0.24 -0.13 46 78 753 +29
28MAY26 38.00 C 0.16 0.16 0.15 0.15 -0.10 46 33 846 +33
28MAY26 39.00 C 0.12 0.12 0.12 0.09 -0.08 46 15 780 0
28MAY26 40.00 C 0.10 0.10 0.09 0.06 -0.05 48 65 2,318 0
28MAY26 41.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 567 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 533 0
28MAY26 43.00 C 0.05 0.05 0.05 0.01 -0.02 47 60 537 +35
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,867 0
28MAY26 60.00 C 0.02 0.02 0.02 0.01 0.00 95 40 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.22 -0.62 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.73 -0.67 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.18 -0.67 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.73 -0.63 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.23 -0.63 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.66 -0.71 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.68 -0.84 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.76 -0.67 46 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 9.69 -0.82 0 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 8.82 -0.53 46 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 7.81 -0.65 39 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 6.88 -0.88 40 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 5.98 -0.69 40 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 5.24 -0.56 44 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.47 -0.69 44 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 3.76 -0.62 44 0 206 0
29JUN26 31.00 C 0.00 0.00 0.00 3.15 -0.48 44 0 150 0
29JUN26 32.00 C 2.31 2.31 2.31 2.52 -0.49 43 15 355 0
29JUN26 33.00 C 1.99 1.99 1.87 2.08 -0.39 44 30 1,033 +30
29JUN26 34.00 C 1.60 1.60 1.55 1.66 -0.36 44 25 993 +10
29JUN26 35.00 C 1.20 1.20 1.20 1.34 -0.29 44 10 535 +10
29JUN26 36.00 C 0.00 0.00 0.00 1.06 -0.24 45 0 388 0
29JUN26 37.00 C 0.00 0.00 0.00 0.83 -0.20 45 0 694 0
29JUN26 38.00 C 0.00 0.00 0.00 0.66 -0.17 45 0 875 0
29JUN26 39.00 C 0.00 0.00 0.00 0.53 -0.13 46 0 622 0
29JUN26 40.00 C 0.42 0.42 0.38 0.41 -0.10 46 27 2,484 +8
29JUN26 41.00 C 0.00 0.00 0.00 0.32 -0.08 47 0 469 0
29JUN26 42.00 C 0.25 0.28 0.25 0.25 -0.06 47 16 814 0
29JUN26 43.00 C 0.21 0.21 0.21 0.19 -0.04 47 15 228 0
29JUN26 44.00 C 0.19 0.19 0.19 0.15 -0.03 48 30 768 +30
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 0.00 50 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 300 0
29JUN26 52.50 C 0.07 0.07 0.07 0.02 0.00 51 30 499 +15
30JUL26 22.00 C 0.00 0.00 0.00 10.76 -0.80 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.78 -0.84 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.90 -0.66 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.02 -0.77 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.18 -0.63 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.34 -0.63 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.70 -0.58 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.99 -0.55 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.35 -0.50 45 0 0 0
30JUL26 31.00 C 3.60 3.60 3.50 3.76 -0.51 45 45 90 +30
30JUL26 32.00 C 0.00 0.00 0.00 3.23 -0.43 45 0 15 0
30JUL26 33.00 C 2.64 2.69 2.64 2.77 -0.37 45 33 119 -12
30JUL26 34.00 C 0.00 0.00 0.00 2.37 -0.34 46 0 173 0
30JUL26 35.00 C 1.94 1.94 1.81 2.00 -0.32 46 32 82 +8
30JUL26 36.00 C 1.60 1.60 1.60 1.71 -0.27 46 15 145 0
30JUL26 37.00 C 1.34 1.34 1.30 1.46 -0.23 46 22 72 +21
30JUL26 38.00 C 0.00 0.00 0.00 1.23 -0.22 47 0 51 0
30JUL26 39.00 C 0.00 0.00 0.00 1.06 -0.18 47 0 124 0
30JUL26 40.00 C 0.85 0.87 0.81 0.89 -0.17 48 109 132 +90
30JUL26 41.00 C 0.74 0.76 0.74 0.76 -0.15 48 44 138 +41
30JUL26 42.00 C 0.00 0.00 0.00 0.66 -0.12 49 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 0.56 -0.10 49 0 71 0
30JUL26 44.00 C 0.00 0.00 0.00 0.45 -0.11 49 0 63 0
30JUL26 45.00 C 0.00 0.00 0.00 0.40 -0.08 50 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.35 -0.06 50 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 9.13 -0.69 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.29 -0.68 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.52 -0.70 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.77 -0.63 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.04 -0.60 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.49 -0.46 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.89 -0.42 47 0 0 0
28AUG26 31.00 C 4.22 4.22 4.22 4.33 -0.38 47 9 9 +9
28AUG26 32.00 C 3.72 3.72 3.72 3.85 -0.44 47 15 45 +15
28AUG26 33.00 C 0.00 0.00 0.00 3.41 -0.35 47 0 123 0
28AUG26 34.00 C 2.90 2.90 2.90 2.99 -0.35 47 15 75 +15
28AUG26 35.00 C 2.55 2.55 2.55 2.65 -0.29 48 15 90 +15
28AUG26 36.00 C 2.22 2.22 2.22 2.32 -0.28 48 15 50 0
28AUG26 37.00 C 0.00 0.00 0.00 2.06 -0.24 49 0 55 0
28AUG26 38.00 C 0.00 0.00 0.00 1.80 -0.23 49 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 1.57 -0.23 49 0 31 0
28AUG26 40.00 C 1.35 1.35 1.29 1.37 -0.23 49 16 117 +15
28AUG26 41.00 C 1.19 1.19 1.19 1.19 -0.21 49 30 30 +30
28AUG26 42.00 C 1.05 1.05 0.99 1.03 -0.22 49 35 65 +35
28AUG26 43.00 C 0.00 0.00 0.00 0.90 -0.20 49 0 33 0
28AUG26 44.00 C 0.00 0.00 0.00 0.76 -0.21 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.08 -0.73 42 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.22 -0.71 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.39 -0.70 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.63 -0.65 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.87 -0.62 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.17 -0.58 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.48 -0.58 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.86 -0.47 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.28 -0.45 46 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.87 -0.43 48 10 293 -10
29SEP26 32.00 C 0.00 0.00 0.00 4.38 -0.42 48 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 3.96 -0.38 48 0 989 0
29SEP26 34.00 C 3.50 3.50 3.50 3.54 -0.37 48 2 778 +2
29SEP26 35.00 C 0.00 0.00 0.00 3.19 -0.33 48 0 650 0
29SEP26 36.00 C 2.67 2.67 2.67 2.84 -0.33 48 9 1,385 -9
29SEP26 37.00 C 0.00 0.00 0.00 2.57 -0.29 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.31 -0.26 49 0 750 0
29SEP26 39.00 C 2.04 2.04 2.04 2.04 -0.28 49 5 1,500 -5
29SEP26 40.00 C 1.82 1.82 1.82 1.85 -0.26 49 2 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.65 -0.25 50 0 420 0
29SEP26 42.00 C 1.52 1.52 1.52 1.48 -0.23 50 15 210 0
29SEP26 43.00 C 1.30 1.30 1.30 1.32 -0.22 50 15 191 +9
29SEP26 44.00 C 0.00 0.00 0.00 1.17 -0.21 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.02 -0.23 50 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.91 -0.21 50 0 25 0
29SEP26 47.00 C 0.90 0.90 0.90 0.81 -0.20 50 4 21 +4
29SEP26 48.00 C 0.00 0.00 0.00 0.72 -0.19 50 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.18 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.58 -0.16 50 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.45 -0.11 51 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 11.80 -0.65 48 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.02 -0.64 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.27 -0.62 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.51 -0.65 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.83 -0.64 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.26 -0.54 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.65 -0.52 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.21 -0.44 49 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 6.52 -0.50 48 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.22 -0.28 50 10 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.67 -0.46 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.28 -0.36 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.88 -0.35 49 0 178 0
30DEC26 35.00 C 4.34 4.35 4.26 4.51 -0.31 50 35 668 +31
30DEC26 36.00 C 0.00 0.00 0.00 4.15 -0.31 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.85 -0.28 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.54 -0.29 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.30 -0.25 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.05 -0.26 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 2.82 -0.23 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.60 -0.22 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 -0.21 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.21 -0.19 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.98 -0.24 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 -0.23 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.68 -0.21 50 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.55 -0.20 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.43 -0.19 50 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.32 -0.17 50 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.08 -0.15 50 0 143 0
30MAR27 22.00 C 0.00 0.00 0.00 12.42 -0.66 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.69 -0.66 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.01 -0.62 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.35 -0.60 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.72 -0.58 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.12 -0.56 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.54 -0.55 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.00 -0.53 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.61 -0.39 50 0 23 0
30MAR27 31.00 C 0.00 0.00 0.00 7.17 -0.34 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 6.72 -0.34 50 0 15 0
30MAR27 33.00 C 6.67 6.67 6.67 6.29 -0.42 50 3 8 +3
30MAR27 34.00 C 0.00 0.00 0.00 5.90 -0.32 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.50 -0.34 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.19 -0.30 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 4.83 -0.35 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.54 -0.33 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.28 -0.30 50 0 38 0
30MAR27 40.00 C 3.99 3.99 3.99 4.00 -0.32 50 15 28 +15
30MAR27 41.00 C 3.67 3.70 3.67 3.74 -0.29 50 7 22 +4
30MAR27 42.00 C 0.00 0.00 0.00 3.50 -0.30 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.27 -0.35 50 0 11 0
30MAR27 44.00 C 3.07 3.07 3.07 3.05 -0.35 50 20 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.85 -0.35 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.67 -0.34 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.42 -0.42 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.26 -0.41 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.18 -0.34 50 0 75 0
TOTAL CALL 1,423 55,026 +523
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28MAY26 25.00 P 0.06 0.06 0.05 0.02 +0.01 53 5 78 +5
28MAY26 26.00 P 0.08 0.08 0.08 0.03 +0.01 49 15 204 +15
28MAY26 27.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 461 0
28MAY26 28.00 P 0.18 0.18 0.18 0.13 +0.03 48 12 509 +12
28MAY26 29.00 P 0.31 0.32 0.29 0.24 +0.06 47 35 693 +11
28MAY26 30.00 P 0.45 0.50 0.45 0.41 +0.08 46 49 751 -41
28MAY26 31.00 P 0.77 0.78 0.65 0.65 +0.10 44 83 627 -24
28MAY26 32.00 P 1.17 1.18 0.99 1.00 +0.17 43 222 1,827 +88
28MAY26 33.00 P 1.65 1.74 1.65 1.52 +0.27 44 3 1,134 0
28MAY26 34.00 P 2.28 2.28 2.28 2.14 +0.36 44 3 862 +3
28MAY26 35.00 P 0.00 0.00 0.00 2.86 +0.39 45 0 980 0
28MAY26 36.00 P 0.00 0.00 0.00 3.66 +0.43 45 0 583 0
28MAY26 37.00 P 4.91 4.91 4.91 4.53 +0.38 45 15 709 +15
28MAY26 38.00 P 0.00 0.00 0.00 5.45 +0.41 46 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 6.40 +0.40 47 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 7.52 +0.59 63 0 473 0
28MAY26 41.00 P 0.00 0.00 0.00 8.59 +0.62 74 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 9.43 +0.55 66 0 82 -210
28MAY26 43.00 P 0.00 0.00 0.00 10.37 +0.52 61 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 11.37 +0.50 65 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 12.38 +0.53 71 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 13.38 +0.53 75 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.37 +0.50 77 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 15.44 +0.59 93 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.46 +0.61 100 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 17.43 +0.58 100 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 19.95 +0.60 112 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.45 +0.60 120 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.87 +0.50 112 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 27.35 +0.54 111 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 533 0
29JUN26 24.00 P 0.14 0.14 0.14 0.07 -0.01 46 20 127 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 196 0
29JUN26 26.00 P 0.28 0.28 0.28 0.20 -0.01 45 5 326 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 -0.01 45 0 888 0
29JUN26 28.00 P 0.53 0.57 0.53 0.50 +0.03 45 6 952 +6
29JUN26 29.00 P 0.80 0.80 0.80 0.73 +0.07 45 5 1,432 +5
29JUN26 30.00 P 0.93 1.13 0.93 0.99 +0.10 44 12 3,289 0
29JUN26 31.00 P 1.49 1.49 1.39 1.36 +0.16 44 55 993 -8
29JUN26 32.00 P 1.88 1.97 1.83 1.78 +0.19 43 35 1,395 -10
29JUN26 33.00 P 2.47 2.47 2.34 2.29 +0.24 43 85 1,144 0
29JUN26 34.00 P 3.02 3.02 3.02 2.88 +0.30 44 15 1,189 +12
29JUN26 35.00 P 0.00 0.00 0.00 3.56 +0.37 44 0 367 0
29JUN26 36.00 P 0.00 0.00 0.00 4.29 +0.38 45 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 5.07 +0.47 45 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 6.06 +0.48 50 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.95 +0.66 51 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.87 +0.55 54 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.78 +0.65 55 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.76 +0.58 58 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.68 +0.53 59 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.53 +0.40 55 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.47 +0.42 55 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.49 +0.62 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.44 +0.57 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.50 +0.64 65 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.46 +0.61 65 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 17.48 +0.63 69 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.97 +0.62 75 0 45 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 59 0
30JUL26 23.00 P 0.20 0.20 0.20 0.13 -0.01 46 20 52 +20
30JUL26 24.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
30JUL26 25.00 P 0.40 0.41 0.40 0.31 -0.01 45 3 199 +3
30JUL26 26.00 P 0.53 0.55 0.53 0.46 0.00 45 3 35 +3
30JUL26 27.00 P 0.00 0.00 0.00 0.66 +0.03 45 0 55 0
30JUL26 28.00 P 0.00 0.00 0.00 0.91 +0.08 46 0 98 0
30JUL26 29.00 P 0.00 0.00 0.00 1.18 +0.11 45 0 18 0
30JUL26 30.00 P 1.60 1.60 1.56 1.51 +0.13 45 4 77 +4
30JUL26 31.00 P 2.05 2.05 1.99 1.91 +0.17 45 93 167 +79
30JUL26 32.00 P 2.49 2.52 2.35 2.36 +0.18 44 80 226 +24
30JUL26 33.00 P 3.01 3.08 3.01 2.90 +0.25 45 241 719 +181
30JUL26 34.00 P 3.68 3.68 3.64 3.46 +0.26 44 30 457 0
30JUL26 35.00 P 4.22 4.22 4.22 4.14 +0.32 45 15 165 -15
30JUL26 36.00 P 0.00 0.00 0.00 4.97 +0.56 48 0 59 0
30JUL26 37.00 P 0.00 0.00 0.00 5.72 +0.44 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.51 +0.47 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.33 +0.49 50 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.18 +0.52 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.01 +0.50 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.98 +0.60 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.95 +0.68 55 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.98 +0.78 59 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.90 +0.67 59 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.87 +0.70 61 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.54 +0.06 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.75 +0.09 46 0 15 0
28AUG26 27.00 P 0.00 0.00 0.00 1.00 +0.12 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.30 +0.13 47 0 16 0
28AUG26 29.00 P 0.00 0.00 0.00 1.63 +0.13 47 0 19 0
28AUG26 30.00 P 0.00 0.00 0.00 2.01 +0.15 47 0 0 0
28AUG26 31.00 P 2.56 2.56 2.56 2.44 +0.20 47 15 30 0
28AUG26 32.00 P 3.01 3.07 3.01 2.92 +0.23 46 30 57 +15
28AUG26 33.00 P 3.53 3.61 3.53 3.47 +0.27 47 55 313 +55
28AUG26 34.00 P 4.18 4.18 4.18 4.02 +0.26 46 15 123 0
28AUG26 35.00 P 0.00 0.00 0.00 4.67 +0.30 47 0 67 0
28AUG26 36.00 P 0.00 0.00 0.00 5.35 +0.33 47 0 7 0
28AUG26 37.00 P 0.00 0.00 0.00 6.21 +0.51 49 0 9 0
28AUG26 38.00 P 0.00 0.00 0.00 6.97 +0.43 50 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.76 +0.45 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.57 +0.47 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.41 +0.49 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.29 +0.54 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.15 +0.54 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.04 +0.56 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.02 45 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.04 46 0 152 0
29SEP26 25.00 P 0.90 0.90 0.90 0.76 +0.05 46 10 90 +10
29SEP26 26.00 P 0.00 0.00 0.00 1.01 +0.07 46 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.31 +0.09 47 0 258 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 +0.12 47 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 2.02 +0.14 47 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.42 +0.16 47 0 812 0
29SEP26 31.00 P 0.00 0.00 0.00 2.90 +0.21 47 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.38 +0.22 47 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 +0.25 47 0 2,206 0
29SEP26 34.00 P 0.00 0.00 0.00 4.50 +0.25 47 0 851 0
29SEP26 35.00 P 0.00 0.00 0.00 5.13 +0.27 47 0 1,631 0
29SEP26 36.00 P 5.97 5.97 5.97 5.81 +0.32 48 7 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.66 +0.48 50 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 7.41 +0.42 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.19 +0.49 51 0 535 0
29SEP26 40.00 P 8.98 8.98 8.98 8.98 +0.50 51 5 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.80 +0.59 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.63 +0.52 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.48 +0.50 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.35 +0.53 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.24 +0.55 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 14.16 +0.60 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.26 +0.70 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.23 +0.72 59 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.19 +0.56 61 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.15 +0.54 62 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.49 +0.46 63 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 +0.03 48 0 93 0
30DEC26 23.00 P 1.08 1.08 1.08 1.00 +0.06 48 4 42 +4
30DEC26 24.00 P 1.29 1.29 1.29 1.24 +0.07 48 11 15 -4
30DEC26 25.00 P 1.56 1.56 1.56 1.55 +0.10 49 13 130 +13
30DEC26 26.00 P 1.87 1.87 1.82 1.86 +0.11 49 18 53 +18
30DEC26 27.00 P 0.00 0.00 0.00 2.19 +0.13 48 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.56 +0.13 48 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 3.00 +0.18 48 0 87 0
30DEC26 30.00 P 3.55 3.55 3.53 3.42 +0.17 48 8 148 +4
30DEC26 31.00 P 0.00 0.00 0.00 3.92 +0.20 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.41 +0.20 48 0 490 0
30DEC26 33.00 P 4.96 5.20 4.96 4.98 +0.30 48 620 1,601 +620
30DEC26 34.00 P 0.00 0.00 0.00 5.56 +0.26 48 0 230 0
30DEC26 35.00 P 0.00 0.00 0.00 6.20 +0.29 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.86 +0.40 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.55 +0.33 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.37 +0.32 50 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 9.11 +0.45 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.87 +0.40 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.64 +0.42 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.43 +0.42 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.24 +0.44 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.08 +0.47 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.91 +0.53 51 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.76 +0.50 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.66 +0.55 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.51 +0.54 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.60 +0.73 55 0 0 0
30DEC26 50.00 P 17.97 17.97 17.97 18.64 +1.03 57 1 8 +1
30DEC26 52.50 P 0.00 0.00 0.00 21.01 +0.61 59 0 0 0
30MAR27 22.00 P 1.31 1.31 1.31 1.21 +0.05 48 1 13 +1
30MAR27 23.00 P 1.59 1.59 1.59 1.52 +0.08 49 3 5 +3
30MAR27 24.00 P 0.00 0.00 0.00 1.83 +0.09 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.17 +0.12 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.55 +0.18 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.77 +0.06 48 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.26 +0.15 48 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.69 +0.16 48 0 180 0
30MAR27 30.00 P 4.20 4.30 4.20 4.18 +0.27 48 11 242 +10
30MAR27 31.00 P 0.00 0.00 0.00 4.69 +0.24 48 0 264 0
30MAR27 32.00 P 5.20 5.20 5.20 5.20 +0.23 48 2 22 +2
30MAR27 33.00 P 0.00 0.00 0.00 5.78 +0.26 48 0 22 0
30MAR27 34.00 P 6.45 6.45 6.45 6.38 +0.27 48 1 36 +1
30MAR27 35.00 P 0.00 0.00 0.00 6.97 +0.27 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.61 +0.27 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.29 +0.29 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.11 +0.35 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.84 +0.37 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.51 +0.31 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 11.35 +0.41 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.12 +0.41 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.91 +0.43 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.71 +0.44 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.52 +0.46 51 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.34 +0.46 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.17 +0.47 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.02 +0.48 51 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.87 +0.49 51 0 0 0
TOTAL PUT 1,999 56,170 +951
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.94
28MAY26 3.90 C 0.000 0.000 0.000 2.060 -0.003 98 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.960 -0.003 93 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.860 -0.003 87 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.761 -0.003 83 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.661 -0.005 79 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.561 -0.002 74 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.470 +0.009 76 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.372 +0.011 72 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.262 +0.001 60 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.173 +0.011 63 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.073 +0.006 58 0 0 0
28MAY26 5.00 C 0.980 0.980 0.980 0.970 +0.003 52 1 1 +1
28MAY26 5.25 C 0.000 0.000 0.000 0.719 +0.007 39 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.470 -0.020 28 0 185 0
28MAY26 5.75 C 0.234 0.235 0.233 0.252 -0.017 23 111 114 +83
28MAY26 6.00 C 0.089 0.115 0.089 0.102 -0.011 22 225 310 -1
28MAY26 6.25 C 0.037 0.037 0.031 0.030 -0.004 22 45 299 +45
28MAY26 6.50 C 0.011 0.011 0.011 0.006 -0.002 22 10 218 -10
28MAY26 6.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 127 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.183 +0.022 73 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.083 +0.010 69 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.985 +0.022 67 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.885 +0.022 63 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.786 +0.010 60 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.687 +0.021 57 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.587 +0.024 53 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.488 +0.025 50 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.387 +0.011 47 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.288 +0.025 44 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.187 +0.009 40 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.088 +0.021 37 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.990 +0.002 35 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.744 -0.002 28 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.516 -0.020 24 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.327 -0.018 23 0 435 0
29JUN26 6.00 C 0.000 0.000 0.000 0.185 -0.017 22 0 351 0
29JUN26 6.25 C 0.000 0.000 0.000 0.093 -0.011 22 0 202 0
29JUN26 6.50 C 0.000 0.000 0.000 0.041 -0.008 22 0 165 0
29JUN26 6.75 C 0.000 0.000 0.000 0.016 -0.004 22 0 100 0
29JUN26 7.00 C 0.000 0.000 0.000 0.006 -0.002 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 -0.001 22 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 29 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.998 +0.028 54 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.897 +0.027 51 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.798 +0.022 48 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.699 +0.024 46 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.598 +0.026 43 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.499 +0.024 40 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.402 +0.023 38 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.302 +0.023 36 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.207 +0.027 34 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.108 +0.020 32 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.011 +0.018 30 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.777 +0.007 26 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.565 -0.018 24 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.390 -0.013 23 0 100 0
30JUL26 6.00 C 0.233 0.241 0.233 0.251 -0.011 23 110 240 +110
30JUL26 6.25 C 0.000 0.000 0.000 0.152 -0.007 23 0 8 0
30JUL26 6.50 C 0.000 0.000 0.000 0.086 -0.004 22 0 1,505 0
30JUL26 6.75 C 0.000 0.000 0.000 0.045 -0.003 22 0 45 0
30JUL26 7.00 C 0.000 0.000 0.000 0.022 -0.002 22 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.011 -0.001 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.908 +0.017 45 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.809 +0.019 43 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.707 +0.009 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.609 +0.014 38 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.516 +0.013 37 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.419 +0.015 35 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.322 +0.012 33 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.226 +0.011 32 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.129 +0.002 30 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.035 +0.008 28 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.812 +0.008 26 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.610 -0.017 24 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.443 -0.015 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.307 -0.013 23 0 15 0
28AUG26 6.25 C 0.000 0.000 0.000 0.203 -0.010 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.129 -0.008 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.078 -0.006 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.046 -0.003 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.026 -0.002 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.014 -0.001 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.008 0.000 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 2.212 +0.026 46 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.112 +0.023 43 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.017 +0.027 42 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.918 +0.023 40 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.821 +0.025 38 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.723 +0.025 36 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.626 +0.025 35 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.530 +0.022 33 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.434 +0.022 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.339 +0.021 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.245 +0.022 29 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.154 +0.020 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.064 +0.020 27 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.849 +0.013 26 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.659 +0.009 25 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.496 +0.009 24 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.362 -0.008 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.256 -0.008 24 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.176 -0.006 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.117 -0.004 23 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.076 -0.003 23 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.048 -0.002 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.029 -0.002 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 -0.001 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 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 2.148 +0.023 40 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.051 +0.025 39 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.956 +0.023 37 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.860 +0.024 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.765 +0.023 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.668 +0.023 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.572 +0.020 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.477 +0.016 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.385 +0.013 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.294 +0.010 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.207 +0.009 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.121 +0.008 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.922 +0.002 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.744 -0.002 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.588 -0.005 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.457 -0.008 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.348 -0.007 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.261 -0.005 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.193 -0.003 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.141 -0.002 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.101 -0.002 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.072 -0.001 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.051 0.000 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.035 0.000 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.024 0.000 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.016 0.000 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.011 0.000 24 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 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.152 +0.023 37 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.056 +0.024 35 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.961 +0.024 34 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.866 +0.021 33 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.769 +0.018 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.674 +0.018 30 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.579 +0.010 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.488 +0.010 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.397 +0.004 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.310 +0.002 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.224 -0.002 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.143 -0.004 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.952 -0.009 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.781 -0.018 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.633 -0.022 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.508 -0.021 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.403 -0.019 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.316 -0.018 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.245 -0.016 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.188 -0.014 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.143 -0.012 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.109 -0.010 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.082 -0.009 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.061 -0.007 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.045 -0.006 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.033 -0.005 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.025 -0.003 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.017 -0.004 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
TOTAL CALL 502 10,858 +228
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 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 40 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 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 0.000 22 0 235 0
28MAY26 5.50 P 0.009 0.009 0.009 0.008 0.000 21 3 496 +3
28MAY26 5.75 P 0.043 0.045 0.043 0.045 +0.001 21 10 451 0
28MAY26 6.00 P 0.148 0.148 0.148 0.147 +0.008 21 4 187 -4
28MAY26 6.25 P 0.000 0.000 0.000 0.324 +0.014 19 0 273 0
28MAY26 6.50 P 0.000 0.000 0.000 0.562 +0.003 22 0 405 0
28MAY26 6.75 P 0.000 0.000 0.000 0.810 +0.012 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.060 +0.017 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.310 +0.015 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.560 +0.011 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.810 +0.012 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.060 +0.016 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.310 +0.015 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.560 +0.011 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.810 0.000 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.060 +0.012 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.310 +0.016 0 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 0.000 0.000 0.000 0.001 0.000 23 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.002 0.000 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 471 0
29JUN26 5.25 P 0.000 0.000 0.000 0.013 -0.001 22 0 649 0
29JUN26 5.50 P 0.040 0.040 0.039 0.042 0.000 21 60 850 +30
29JUN26 5.75 P 0.107 0.107 0.107 0.103 +0.001 21 1 420 +1
29JUN26 6.00 P 0.230 0.230 0.230 0.213 +0.004 21 30 390 0
29JUN26 6.25 P 0.000 0.000 0.000 0.372 +0.011 20 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.568 -0.019 18 0 16 0
29JUN26 6.75 P 0.000 0.000 0.000 0.814 -0.002 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.060 +0.002 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.310 0.000 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.560 +0.003 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.810 +0.004 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.060 -0.001 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.310 +0.001 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.560 +0.003 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.810 0.000 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.060 +0.012 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.310 -0.001 0 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 0.000 23 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.012 0.000 22 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.033 +0.001 22 0 54 0
30JUL26 5.50 P 0.000 0.000 0.000 0.077 +0.004 22 0 9 0
30JUL26 5.75 P 0.000 0.000 0.000 0.152 -0.002 22 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.264 +0.004 21 0 46 0
30JUL26 6.25 P 0.440 0.440 0.440 0.417 +0.011 21 30 168 +30
30JUL26 6.50 P 0.000 0.000 0.000 0.614 -0.002 22 0 170 0
30JUL26 6.75 P 0.000 0.000 0.000 0.814 -0.012 18 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.063 +0.003 22 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.310 0.000 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.560 +0.002 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.810 +0.003 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.060 -0.001 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.310 +0.001 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.560 +0.003 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.810 0.000 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.060 0.000 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.310 -0.001 0 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 0.000 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 0.000 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.008 0.000 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.012 0.000 23 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.018 0.000 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.026 +0.001 23 0 1 0
28AUG26 5.25 P 0.054 0.054 0.054 0.055 +0.001 22 30 80 0
28AUG26 5.50 P 0.000 0.000 0.000 0.108 +0.003 22 0 3 0
28AUG26 5.75 P 0.000 0.000 0.000 0.191 +0.005 22 0 30 0
28AUG26 6.00 P 0.000 0.000 0.000 0.306 +0.008 22 0 5 0
28AUG26 6.25 P 0.000 0.000 0.000 0.454 +0.010 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.626 -0.014 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.830 -0.017 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.074 +0.009 23 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.312 +0.002 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.560 -0.002 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.810 +0.003 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.060 -0.001 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.310 +0.001 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.560 +0.003 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.810 0.000 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.060 0.000 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.310 -0.001 0 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 0.004 +0.001 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 0.000 23 0 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 0.012 +0.001 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 +0.002 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.024 +0.002 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.031 0.000 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.041 0.000 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.081 +0.002 23 0 285 0
29SEP26 5.50 P 0.000 0.000 0.000 0.143 +0.006 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.230 +0.007 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.346 +0.007 22 0 469 0
29SEP26 6.25 P 0.000 0.000 0.000 0.496 +0.016 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.657 -0.018 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.860 -0.014 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.074 -0.016 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.319 -0.001 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.561 -0.001 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.810 -0.001 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.060 -0.001 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.310 +0.001 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.560 0.000 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.810 0.000 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.060 0.000 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.310 -0.001 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 +0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 +0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.011 +0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.015 +0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.021 +0.002 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.028 +0.002 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.036 +0.002 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 0.000 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.058 +0.003 23 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.072 +0.004 23 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.090 +0.006 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.109 +0.007 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.173 +0.008 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.258 +0.011 23 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.363 +0.013 23 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.490 +0.015 23 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.637 +0.017 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.802 +0.006 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.984 0.000 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.179 -0.006 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.385 -0.011 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.599 -0.015 16 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.821 -0.017 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.109 +0.037 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.346 +0.037 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.586 +0.026 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.827 +0.017 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.071 +0.011 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.315 +0.004 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 -0.001 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.016 -0.001 23 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.021 -0.001 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.027 -0.002 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.035 -0.002 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.045 -0.002 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.055 -0.002 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.067 -0.003 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.082 -0.002 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.100 -0.002 22 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.120 -0.002 22 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.143 -0.003 22 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.213 -0.002 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.301 -0.002 22 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.409 -0.002 22 0 3 0
30MAR27 6.00 P 0.000 0.000 0.000 0.537 0.000 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.683 +0.002 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.845 -0.001 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.022 -0.005 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.212 -0.012 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.412 -0.019 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.626 -0.019 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.844 -0.020 16 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.109 +0.018 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.356 +0.035 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.594 +0.034 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.833 +0.023 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.074 +0.014 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.317 +0.006 23 0 0 0
TOTAL PUT 168 14,075 +60
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 ($0.001) CLOSING PRICE HK$ 5.11
28MAY26 3.30 C 0.000 0.000 0.000 1.815 -0.031 64 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.711 -0.030 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.623 -0.018 83 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.524 -0.016 79 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.415 -0.029 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.313 -0.034 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.216 -0.025 42 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.125 -0.020 59 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.014 -0.035 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.932 -0.011 54 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.815 -0.026 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.716 -0.039 0 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.626 -0.017 34 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.516 -0.038 0 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.418 -0.044 17 0 4,965 0
28MAY26 4.80 C 0.000 0.000 0.000 0.324 -0.038 18 0 2,926 0
28MAY26 4.90 C 0.000 0.000 0.000 0.233 -0.035 17 0 3,767 0
28MAY26 5.00 C 0.000 0.000 0.000 0.154 -0.030 17 0 4,414 0
28MAY26 5.25 C 0.032 0.040 0.032 0.036 -0.011 17 30 14,123 -25
28MAY26 5.50 C 0.000 0.000 0.000 0.005 -0.001 18 0 7,875 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.140 -0.005 80 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.038 -0.011 74 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.941 -0.008 72 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.839 -0.010 66 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.740 -0.008 63 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.643 -0.008 61 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.543 -0.006 57 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.442 -0.007 52 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.340 -0.013 47 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.243 -0.010 45 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.130 -0.021 33 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.031 -0.018 31 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.943 -0.005 35 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.828 -0.027 21 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.731 -0.025 21 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.638 -0.021 22 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.541 -0.039 20 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.438 -0.045 16 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.345 -0.024 15 0 1,766 0
29JUN26 4.90 C 0.283 0.291 0.283 0.272 -0.036 16 770 17,912 -740
29JUN26 5.00 C 0.000 0.000 0.000 0.209 -0.025 17 0 7,487 0
29JUN26 5.25 C 0.083 0.083 0.083 0.082 -0.017 17 20 13,836 +20
29JUN26 5.50 C 0.036 0.036 0.032 0.024 -0.008 17 940 5,249 +100
29JUN26 5.75 C 0.015 0.015 0.014 0.006 -0.002 17 120 2,155 -119
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 493 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 341 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.461 -0.003 56 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.343 -0.010 45 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.253 0.000 45 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.153 -0.012 42 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.044 -0.017 36 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.945 -0.019 33 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.847 -0.019 30 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.750 -0.021 28 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.650 -0.025 25 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.552 -0.028 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.458 -0.030 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.370 -0.021 19 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.287 -0.030 18 0 452 0
30JUL26 5.00 C 0.000 0.000 0.000 0.219 -0.026 17 0 711 0
30JUL26 5.25 C 0.000 0.000 0.000 0.097 -0.015 17 0 7,209 0
30JUL26 5.50 C 0.000 0.000 0.000 0.035 -0.008 17 0 6,150 0
30JUL26 5.75 C 0.000 0.000 0.000 0.011 -0.002 17 0 3,885 0
30JUL26 6.00 C 0.000 0.000 0.000 0.003 -0.001 17 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 18 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 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 29 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.347 -0.006 42 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.253 -0.002 41 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.153 -0.012 38 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.057 -0.004 36 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.954 -0.010 32 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.852 -0.014 29 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.751 -0.020 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.652 -0.023 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.556 -0.024 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.465 -0.023 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.380 -0.023 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.304 -0.027 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.239 -0.023 18 0 0 0
28AUG26 5.25 C 0.124 0.124 0.124 0.119 -0.016 18 30 490 +30
28AUG26 5.50 C 0.000 0.000 0.000 0.052 -0.010 17 0 600 0
28AUG26 5.75 C 0.030 0.034 0.030 0.021 -0.005 17 160 290 +160
28AUG26 6.00 C 0.000 0.000 0.000 0.008 -0.002 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 0.000 63 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.054 +0.003 63 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.947 -0.002 57 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.846 -0.006 53 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.748 -0.004 51 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.646 -0.005 47 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.543 -0.007 43 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.461 -0.003 46 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.347 -0.006 39 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.253 -0.002 38 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.153 -0.012 35 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.057 -0.014 33 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.954 -0.020 30 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.852 -0.024 26 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.751 -0.034 24 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.652 -0.035 21 0 3,968 0
29SEP26 4.60 C 0.588 0.588 0.588 0.556 -0.034 19 5 2,950 -5
29SEP26 4.70 C 0.000 0.000 0.000 0.476 -0.012 19 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.396 -0.014 19 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.322 -0.029 18 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.260 -0.026 18 0 19,947 0
29SEP26 5.25 C 0.157 0.157 0.157 0.145 -0.019 18 20 4,755 +20
29SEP26 5.50 C 0.085 0.085 0.085 0.075 -0.013 18 100 3,238 -100
29SEP26 5.75 C 0.000 0.000 0.000 0.036 -0.008 18 0 854 0
29SEP26 6.00 C 0.000 0.000 0.000 0.016 -0.005 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 -0.002 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.054 +0.003 51 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.947 -0.003 46 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.846 -0.006 43 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.748 -0.004 41 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.646 -0.006 38 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.543 -0.007 35 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.461 -0.003 36 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.347 -0.007 31 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.253 -0.002 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.153 -0.012 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.057 -0.014 26 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.954 -0.020 24 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.860 -0.016 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.770 -0.015 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.671 -0.016 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.596 -0.004 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.518 -0.011 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.447 -0.019 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.388 -0.020 18 0 35 0
30DEC26 5.00 C 0.327 0.327 0.325 0.336 -0.018 19 9 1,657 +4
30DEC26 5.25 C 0.000 0.000 0.000 0.230 -0.016 19 0 1,292 0
30DEC26 5.50 C 0.000 0.000 0.000 0.152 -0.011 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.098 -0.008 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.060 -0.007 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.038 -0.004 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.022 -0.003 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 -0.002 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 -0.001 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.001 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.846 -0.006 36 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.748 -0.004 35 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.646 -0.006 32 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.545 -0.006 30 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.461 -0.003 30 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.347 -0.007 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.253 -0.004 25 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.153 -0.012 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.057 -0.014 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.961 -0.013 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.871 -0.008 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.775 -0.059 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.701 -0.010 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.626 -0.017 18 0 552 0
30MAR27 4.70 C 0.000 0.000 0.000 0.564 -0.014 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.504 -0.014 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.452 -0.011 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.401 -0.009 18 0 1,359 0
30MAR27 5.25 C 0.268 0.268 0.268 0.295 -0.006 19 12 797 +12
30MAR27 5.50 C 0.000 0.000 0.000 0.211 -0.004 19 0 932 0
30MAR27 5.75 C 0.000 0.000 0.000 0.147 -0.002 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.100 -0.001 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.071 0.000 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.047 0.000 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 0.000 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 0.000 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 0.000 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 +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 20 0 0 0
TOTAL CALL 2,216 260,602 -643
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 72 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 63 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 59 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 39 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 23 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 0.004 0.004 0.004 0.002 0.000 18 50 4,340 0
28MAY26 4.80 P 0.008 0.008 0.008 0.007 +0.002 18 200 25,385 0
28MAY26 4.90 P 0.018 0.018 0.017 0.018 +0.005 18 1,002 4,803 +902
28MAY26 5.00 P 0.035 0.038 0.032 0.039 +0.008 17 904 20,270 +800
28MAY26 5.25 P 0.142 0.155 0.142 0.169 +0.023 17 20 2,650 -10
28MAY26 5.50 P 0.000 0.000 0.000 0.396 +0.036 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.640 +0.030 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.907 +0.042 48 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.140 +0.025 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.408 +0.043 66 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.640 +0.025 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.898 +0.034 72 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.142 +0.028 70 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.390 +0.026 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.640 +0.026 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.890 +0.029 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.140 +0.025 0 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 26 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 19 0 2,334 0
29JUN26 4.40 P 0.006 0.006 0.006 0.001 0.000 17 154 1,770 -2
29JUN26 4.50 P 0.000 0.000 0.000 0.003 0.000 17 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 0.000 17 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.013 +0.001 17 0 3,145 0
29JUN26 4.80 P 0.028 0.031 0.028 0.025 +0.001 17 330 2,007 +10
29JUN26 4.90 P 0.049 0.051 0.049 0.046 +0.003 17 200 5,275 +200
29JUN26 5.00 P 0.076 0.085 0.072 0.077 +0.008 17 1,390 2,553 +932
29JUN26 5.25 P 0.000 0.000 0.000 0.207 +0.023 17 0 553 0
29JUN26 5.50 P 0.000 0.000 0.000 0.410 +0.032 19 0 880 0
29JUN26 5.75 P 0.000 0.000 0.000 0.640 +0.030 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.907 +0.042 32 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.140 +0.023 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.408 +0.043 43 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.640 +0.025 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.898 +0.033 48 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.142 +0.028 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.390 +0.025 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.640 +0.026 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.890 +0.027 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.140 +0.024 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 +0.001 19 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 0.000 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.006 +0.001 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.011 +0.001 17 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.019 +0.001 17 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.033 +0.003 17 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.054 +0.005 17 0 1,322 0
30JUL26 4.80 P 0.000 0.000 0.000 0.082 +0.006 17 0 1,439 0
30JUL26 4.90 P 0.000 0.000 0.000 0.120 +0.011 17 0 1,111 0
30JUL26 5.00 P 0.000 0.000 0.000 0.164 +0.016 17 0 413 0
30JUL26 5.25 P 0.299 0.299 0.299 0.318 +0.026 17 30 90 +30
30JUL26 5.50 P 0.000 0.000 0.000 0.526 +0.031 18 0 503 0
30JUL26 5.75 P 0.000 0.000 0.000 0.743 +0.024 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.979 +0.019 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.225 +0.007 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.468 +0.017 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.717 +0.013 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.965 +0.014 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.214 +0.019 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.462 +0.002 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.711 +0.003 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.960 +0.017 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.209 +0.012 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 0.007 +0.001 18 0 200 0
28AUG26 4.30 P 0.000 0.000 0.000 0.012 +0.001 17 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.020 +0.001 17 0 300 0
28AUG26 4.50 P 0.042 0.042 0.042 0.032 +0.001 17 40 111 +40
28AUG26 4.60 P 0.000 0.000 0.000 0.050 +0.003 17 0 30 0
28AUG26 4.70 P 0.081 0.081 0.076 0.074 +0.004 17 1,100 960 +700
28AUG26 4.80 P 0.104 0.104 0.104 0.106 +0.006 18 100 760 +100
28AUG26 4.90 P 0.000 0.000 0.000 0.140 +0.006 17 0 83 0
28AUG26 5.00 P 0.000 0.000 0.000 0.190 +0.016 17 0 96 0
28AUG26 5.25 P 0.000 0.000 0.000 0.341 +0.025 17 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.537 +0.026 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.743 +0.009 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.979 +0.009 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.225 +0.006 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.472 +0.007 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.719 +0.006 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.968 +0.010 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.216 +0.010 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.464 +0.004 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.716 +0.008 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.964 +0.010 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.211 +0.006 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 0.001 -0.001 18 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 0.000 18 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.001 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 0.000 18 0 2,772 0
29SEP26 4.20 P 0.000 0.000 0.000 0.013 0.000 18 0 5,086 0
29SEP26 4.30 P 0.035 0.035 0.035 0.020 0.000 18 10 2,580 +10
29SEP26 4.40 P 0.044 0.045 0.044 0.032 +0.001 18 160 686 -140
29SEP26 4.50 P 0.062 0.062 0.062 0.047 0.000 18 50 1,488 +50
29SEP26 4.60 P 0.000 0.000 0.000 0.068 +0.001 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.096 +0.003 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.130 +0.006 18 0 3,034 0
29SEP26 4.90 P 0.000 0.000 0.000 0.171 +0.012 18 0 5,532 0
29SEP26 5.00 P 0.216 0.216 0.216 0.217 +0.017 18 13 1,924 0
29SEP26 5.25 P 0.000 0.000 0.000 0.363 +0.020 18 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.550 +0.024 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.751 +0.004 13 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.983 +0.008 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.225 +0.006 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.472 +0.007 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.719 +0.006 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.970 +0.011 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.221 +0.015 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.469 +0.009 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.718 +0.010 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.964 +0.010 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.216 +0.011 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 21 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 0.002 +0.001 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.003 +0.001 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.004 0.000 19 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 0.010 +0.001 19 0 3,006 0
30DEC26 3.90 P 0.032 0.032 0.032 0.015 +0.001 19 20 2,792 -20
30DEC26 4.00 P 0.039 0.039 0.039 0.022 +0.002 19 70 4,401 -70
30DEC26 4.10 P 0.000 0.000 0.000 0.031 +0.001 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.044 +0.003 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.059 +0.003 19 0 514 0
30DEC26 4.40 P 0.000 0.000 0.000 0.079 +0.005 19 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.103 +0.005 19 0 9,384 0
30DEC26 4.60 P 0.144 0.144 0.144 0.132 +0.007 19 50 1,670 +50
30DEC26 4.70 P 0.000 0.000 0.000 0.165 +0.008 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.203 +0.008 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.248 +0.010 20 0 226 0
30DEC26 5.00 P 0.000 0.000 0.000 0.297 +0.012 20 0 148 0
30DEC26 5.25 P 0.000 0.000 0.000 0.445 +0.015 20 0 244 0
30DEC26 5.50 P 0.000 0.000 0.000 0.624 +0.021 21 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.829 +0.023 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.051 +0.022 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.280 +0.014 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.514 +0.004 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.761 +0.014 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.993 +0.004 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.239 +0.003 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.479 +0.004 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.725 +0.006 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.975 +0.010 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.220 +0.007 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 +0.001 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.004 +0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.007 +0.002 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.010 +0.002 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.014 +0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.020 +0.003 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.028 +0.005 19 0 35 0
30MAR27 4.00 P 0.056 0.056 0.056 0.038 +0.005 19 500 1,067 +500
30MAR27 4.10 P 0.000 0.000 0.000 0.051 +0.006 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.067 +0.008 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.086 +0.009 19 0 120 0
30MAR27 4.40 P 0.122 0.122 0.122 0.110 +0.012 19 40 2,155 +40
30MAR27 4.50 P 0.000 0.000 0.000 0.137 +0.016 19 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.168 +0.015 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.204 +0.017 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.243 +0.020 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.290 +0.020 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.339 +0.022 20 0 1,130 0
30MAR27 5.25 P 0.000 0.000 0.000 0.485 +0.026 20 0 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.657 +0.028 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.853 +0.029 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.071 +0.031 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.301 +0.029 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.528 +0.012 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.767 +0.006 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.012 +0.011 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.254 +0.014 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.496 +0.012 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.740 +0.009 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.985 +0.014 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.225 +0.006 0 0 0 0
TOTAL PUT 6,433 261,043 +4,122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.76
28MAY26 4.90 C 0.000 0.000 0.000 3.889 -0.117 130 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.785 -0.120 122 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.535 -0.122 112 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.286 -0.120 104 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.037 -0.121 96 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.788 -0.121 88 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.537 -0.121 79 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.288 -0.120 71 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.039 -0.120 64 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.789 -0.121 56 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.520 -0.141 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.309 -0.118 49 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.052 -0.124 39 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.790 -0.104 27 0 2,097 0
28MAY26 8.25 C 0.000 0.000 0.000 0.538 -0.114 19 30 2,449 0
28MAY26 8.50 C 0.000 0.000 0.000 0.335 -0.095 20 0 3,241 0
28MAY26 8.75 C 0.190 0.190 0.160 0.176 -0.079 20 621 9,048 +10
28MAY26 9.00 C 0.090 0.090 0.070 0.075 -0.049 19 788 21,950 +68
28MAY26 9.25 C 0.032 0.032 0.030 0.026 -0.024 19 161 5,614 +61
28MAY26 9.50 C 0.000 0.000 0.000 0.007 -0.010 19 0 2,060 0
28MAY26 9.75 C 0.000 0.000 0.000 0.002 -0.003 20 0 258 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.196 -0.121 87 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.097 -0.122 85 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.997 -0.120 82 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.898 -0.121 80 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.798 -0.122 77 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.549 -0.122 71 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.301 -0.122 66 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.052 -0.120 61 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.804 -0.120 56 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.555 -0.121 51 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.306 -0.121 46 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.057 -0.120 41 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.808 -0.121 36 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.582 -0.126 37 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.330 -0.097 31 0 3,176 0
29JUN26 7.75 C 1.100 1.100 1.100 1.052 -0.150 20 2 1,822 -2
29JUN26 8.00 C 0.860 0.860 0.860 0.818 -0.113 19 80 16,708 0
29JUN26 8.25 C 0.000 0.000 0.000 0.606 -0.106 19 0 3,124 0
29JUN26 8.50 C 0.430 0.430 0.430 0.434 -0.089 20 1 5,092 0
29JUN26 8.75 C 0.286 0.286 0.286 0.281 -0.082 19 20 4,847 +20
29JUN26 9.00 C 0.185 0.186 0.180 0.173 -0.060 19 73 5,953 -70
29JUN26 9.25 C 0.112 0.115 0.111 0.098 -0.042 19 220 6,437 0
29JUN26 9.50 C 0.064 0.065 0.060 0.051 -0.027 19 180 4,016 +180
29JUN26 9.75 C 0.037 0.037 0.035 0.025 -0.016 19 52 1,230 +52
29JUN26 10.00 C 0.020 0.020 0.020 0.011 -0.009 19 100 1,080 +100
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.002 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.549 -0.122 65 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.301 -0.122 60 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.052 -0.122 55 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.804 -0.122 51 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.555 -0.123 47 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.306 -0.123 42 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.057 -0.120 38 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.808 -0.122 33 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.582 -0.126 34 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.330 -0.113 29 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.054 -0.148 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.852 -0.089 23 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.622 -0.106 19 0 582 0
30JUL26 8.50 C 0.435 0.464 0.435 0.455 -0.101 20 170 654 -30
30JUL26 8.75 C 0.000 0.000 0.000 0.311 -0.081 20 0 824 0
30JUL26 9.00 C 0.210 0.210 0.210 0.202 -0.064 20 200 2,210 0
30JUL26 9.25 C 0.135 0.135 0.135 0.123 -0.050 20 30 990 +30
30JUL26 9.50 C 0.000 0.000 0.000 0.073 -0.034 20 0 583 0
30JUL26 9.75 C 0.000 0.000 0.000 0.040 -0.023 20 0 592 0
30JUL26 10.00 C 0.000 0.000 0.000 0.022 -0.015 20 0 480 0
30JUL26 10.50 C 0.000 0.000 0.000 0.006 -0.005 20 0 282 0
30JUL26 11.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.052 -0.122 51 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.804 -0.122 47 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.555 -0.123 43 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.306 -0.123 39 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.057 -0.121 35 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.808 -0.122 31 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.582 -0.126 31 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.330 -0.113 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.064 -0.138 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.852 -0.102 21 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.650 -0.098 20 30 30 +30
28AUG26 8.50 C 0.472 0.472 0.472 0.491 -0.085 20 30 60 +30
28AUG26 8.75 C 0.000 0.000 0.000 0.357 -0.076 20 0 122 0
28AUG26 9.00 C 0.000 0.000 0.000 0.250 -0.060 20 0 256 0
28AUG26 9.25 C 0.000 0.000 0.000 0.169 -0.047 20 0 230 0
28AUG26 9.50 C 0.000 0.000 0.000 0.112 -0.035 20 0 30 0
28AUG26 9.75 C 0.000 0.000 0.000 0.072 -0.026 20 0 50 0
28AUG26 10.00 C 0.064 0.064 0.061 0.045 -0.019 20 120 165 +120
28AUG26 10.50 C 0.000 0.000 0.000 0.017 -0.008 20 0 84 0
28AUG26 11.00 C 0.000 0.000 0.000 0.006 -0.003 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.097 -0.122 65 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.997 -0.122 63 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.898 -0.121 61 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.798 -0.122 59 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.549 -0.122 55 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.301 -0.122 51 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.052 -0.122 47 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.804 -0.130 43 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.555 -0.123 39 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.306 -0.127 35 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.057 -0.131 32 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.808 -0.123 28 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.588 -0.120 29 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.343 -0.100 26 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.077 -0.145 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.867 -0.102 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.683 -0.091 20 0 2,338 0
29SEP26 8.50 C 0.556 0.556 0.556 0.539 -0.077 21 2 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.407 -0.070 21 0 3,580 0
29SEP26 9.00 C 0.000 0.000 0.000 0.301 -0.057 21 0 8,851 0
29SEP26 9.25 C 0.000 0.000 0.000 0.219 -0.045 20 0 562 0
29SEP26 9.50 C 0.164 0.171 0.164 0.157 -0.035 20 47 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.110 -0.027 20 0 439 0
29SEP26 10.00 C 0.095 0.095 0.095 0.076 -0.020 20 60 605 +60
29SEP26 10.50 C 0.055 0.055 0.055 0.034 -0.011 20 80 120 -50
29SEP26 11.00 C 0.000 0.000 0.000 0.015 -0.005 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 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 3.997 -0.123 52 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.898 -0.121 50 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.798 -0.123 49 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.549 -0.123 45 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.301 -0.122 42 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.052 -0.122 38 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.804 -0.130 35 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.555 -0.123 32 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.306 -0.127 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.061 -0.127 26 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.817 -0.118 24 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.588 -0.120 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.354 -0.119 21 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.157 -0.099 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.957 -0.103 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.822 -0.083 21 0 613 0
30DEC26 8.50 C 0.636 0.636 0.636 0.665 -0.072 21 30 662 0
30DEC26 8.75 C 0.000 0.000 0.000 0.551 -0.063 21 0 91 0
30DEC26 9.00 C 0.424 0.430 0.424 0.452 -0.053 21 50 240 +30
30DEC26 9.25 C 0.000 0.000 0.000 0.367 -0.046 21 0 530 0
30DEC26 9.50 C 0.000 0.000 0.000 0.294 -0.043 21 0 882 0
30DEC26 9.75 C 0.000 0.000 0.000 0.236 -0.035 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.187 -0.033 21 0 518 0
30DEC26 10.50 C 0.120 0.120 0.120 0.120 -0.023 22 1 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.072 -0.013 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.042 -0.008 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.023 -0.006 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.013 -0.003 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.898 -0.121 43 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.798 -0.123 42 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.549 -0.123 38 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.301 -0.122 36 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.052 -0.122 33 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.804 -0.130 30 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.555 -0.123 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.307 -0.126 25 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.065 -0.123 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.827 -0.116 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.618 -0.095 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.425 -0.072 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.250 -0.055 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.090 -0.081 21 0 2,774 0
30MAR27 8.25 C 0.000 0.000 0.000 0.942 -0.077 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.785 -0.070 21 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.673 -0.061 21 0 147 0
30MAR27 9.00 C 0.000 0.000 0.000 0.571 -0.052 21 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.480 -0.051 21 0 79 0
30MAR27 9.50 C 0.359 0.359 0.359 0.405 -0.042 21 3 6,750 +3
30MAR27 9.75 C 0.000 0.000 0.000 0.337 -0.036 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.279 -0.034 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.188 -0.025 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.127 -0.019 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.087 -0.012 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.056 -0.008 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.035 -0.006 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.022 -0.004 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.014 -0.002 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
TOTAL CALL 3,181 186,907 +642
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 89 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 59 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 53 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 42 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 4,650 0
28MAY26 7.25 P 0.002 0.002 0.002 0.001 0.000 31 10 3,645 -10
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 26 0 4,285 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 9,497 0
28MAY26 8.00 P 0.000 0.000 0.000 0.004 +0.002 20 0 13,145 0
28MAY26 8.25 P 0.013 0.017 0.013 0.016 +0.006 19 260 13,914 0
28MAY26 8.50 P 0.046 0.057 0.046 0.056 +0.020 19 836 4,779 +134
28MAY26 8.75 P 0.127 0.150 0.127 0.145 +0.043 19 1,580 23,677 +981
28MAY26 9.00 P 0.273 0.307 0.273 0.293 +0.071 18 241 2,840 +230
28MAY26 9.25 P 0.000 0.000 0.000 0.506 +0.104 19 0 242 0
28MAY26 9.50 P 0.000 0.000 0.000 0.741 +0.113 19 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 0.990 +0.120 0 0 0 0
28MAY26 10.00 P 1.202 1.202 1.202 1.240 +0.120 0 15 0 -15
28MAY26 10.50 P 0.000 0.000 0.000 1.740 +0.120 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.240 +0.120 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.740 +0.120 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.240 +0.120 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.740 +0.120 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.240 +0.120 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.740 +0.120 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.240 +0.120 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 55 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 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 37 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 20 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.011 +0.003 19 0 3,675 0
29JUN26 8.00 P 0.026 0.028 0.024 0.028 +0.006 19 1,396 10,146 +362
29JUN26 8.25 P 0.059 0.063 0.055 0.064 +0.015 19 7,580 11,908 +3,503
29JUN26 8.50 P 0.124 0.130 0.121 0.129 +0.027 19 519 4,592 +39
29JUN26 8.75 P 0.217 0.230 0.210 0.232 +0.046 19 1,492 6,097 +590
29JUN26 9.00 P 0.355 0.355 0.355 0.378 +0.072 19 100 1,761 +100
29JUN26 9.25 P 0.000 0.000 0.000 0.562 +0.094 19 0 943 0
29JUN26 9.50 P 0.000 0.000 0.000 0.766 +0.096 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.996 +0.109 19 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.240 +0.117 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.740 +0.120 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.240 +0.120 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.740 +0.120 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.240 +0.120 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.740 +0.120 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.240 +0.120 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.740 +0.120 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.240 +0.120 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.005 +0.001 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.012 +0.002 20 0 3,791 0
30JUL26 7.50 P 0.024 0.028 0.024 0.026 +0.003 19 406 865 +181
30JUL26 7.75 P 0.000 0.000 0.000 0.054 +0.005 19 0 3,290 0
30JUL26 8.00 P 0.000 0.000 0.000 0.102 +0.016 19 0 2,446 0
30JUL26 8.25 P 0.159 0.168 0.159 0.175 +0.025 19 26 7,492 +26
30JUL26 8.50 P 0.268 0.268 0.268 0.276 +0.037 19 250 3,715 +250
30JUL26 8.75 P 0.397 0.397 0.392 0.412 +0.055 19 120 715 +116
30JUL26 9.00 P 0.560 0.560 0.560 0.576 +0.074 19 90 242 +90
30JUL26 9.25 P 0.730 0.730 0.730 0.776 +0.102 19 30 199 +30
30JUL26 9.50 P 0.000 0.000 0.000 0.986 +0.093 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.210 +0.102 19 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.445 +0.130 19 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.905 +0.119 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.396 +0.119 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.895 +0.123 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.393 +0.124 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.890 +0.124 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.388 +0.124 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.886 +0.125 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.383 +0.124 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.026 +0.005 20 0 2,010 0
28AUG26 7.50 P 0.050 0.052 0.050 0.050 +0.008 20 297 327 +267
28AUG26 7.75 P 0.000 0.000 0.000 0.086 +0.013 20 0 150 0
28AUG26 8.00 P 0.000 0.000 0.000 0.144 +0.021 20 0 10 0
28AUG26 8.25 P 0.000 0.000 0.000 0.225 +0.033 19 0 60 0
28AUG26 8.50 P 0.314 0.314 0.314 0.329 +0.042 19 250 361 +80
28AUG26 8.75 P 0.000 0.000 0.000 0.462 +0.056 19 0 105 0
28AUG26 9.00 P 0.000 0.000 0.000 0.622 +0.073 19 0 60 0
28AUG26 9.25 P 0.769 0.769 0.769 0.807 +0.091 19 30 120 +30
28AUG26 9.50 P 0.000 0.000 0.000 1.017 +0.091 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.233 +0.099 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.460 +0.124 20 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.912 +0.114 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.399 +0.122 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.896 +0.123 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.393 +0.124 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.890 +0.124 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.388 +0.124 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.886 +0.125 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.383 +0.123 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,214 0
29SEP26 6.25 P 0.016 0.016 0.016 0.002 0.000 20 100 1,160 -100
29SEP26 6.50 P 0.020 0.020 0.018 0.005 +0.001 20 150 2,616 -150
29SEP26 6.75 P 0.000 0.000 0.000 0.011 +0.002 20 0 2,641 0
29SEP26 7.00 P 0.000 0.000 0.000 0.024 +0.006 20 0 26,289 0
29SEP26 7.25 P 0.000 0.000 0.000 0.044 +0.009 20 0 5,756 0
29SEP26 7.50 P 0.076 0.076 0.076 0.077 +0.014 20 120 15,360 +120
29SEP26 7.75 P 0.000 0.000 0.000 0.120 +0.019 20 0 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.184 +0.030 20 0 3,462 0
29SEP26 8.25 P 0.000 0.000 0.000 0.269 +0.038 20 0 1,474 0
29SEP26 8.50 P 0.000 0.000 0.000 0.376 +0.048 20 0 10,020 0
29SEP26 8.75 P 0.500 0.500 0.487 0.505 +0.058 19 40 298 +40
29SEP26 9.00 P 0.000 0.000 0.000 0.660 +0.072 19 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.841 +0.090 19 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.048 +0.091 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.257 +0.098 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.478 +0.125 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.918 +0.109 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.402 +0.122 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.897 +0.124 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.393 +0.122 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.891 +0.123 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.388 +0.122 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.886 +0.123 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.383 +0.123 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.009 +0.002 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.016 +0.003 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.029 +0.005 22 0 1,671 0
30DEC26 6.75 P 0.000 0.000 0.000 0.048 +0.008 22 0 2,001 0
30DEC26 7.00 P 0.081 0.081 0.081 0.077 +0.013 22 143 19,050 +143
30DEC26 7.25 P 0.000 0.000 0.000 0.116 +0.017 22 0 1,506 0
30DEC26 7.50 P 0.000 0.000 0.000 0.169 +0.023 22 0 958 0
30DEC26 7.75 P 0.231 0.238 0.231 0.236 +0.029 22 85 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.320 +0.036 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.420 +0.042 22 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.539 +0.050 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.676 +0.061 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.827 +0.072 22 0 308 0
30DEC26 9.25 P 0.994 0.994 0.994 1.000 +0.083 23 30 540 0
30DEC26 9.50 P 0.000 0.000 0.000 1.149 +0.081 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.343 +0.051 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.548 +0.053 21 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.030 +0.097 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.484 +0.098 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.954 +0.107 25 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.431 +0.110 24 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.912 +0.110 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.397 +0.112 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.886 +0.115 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.384 +0.124 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.012 +0.003 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.021 +0.004 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.034 +0.006 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.054 +0.009 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.082 +0.012 21 0 664 0
30MAR27 7.00 P 0.120 0.120 0.120 0.120 +0.017 22 200 863 +80
30MAR27 7.25 P 0.173 0.173 0.173 0.168 +0.020 22 2 220 0
30MAR27 7.50 P 0.235 0.235 0.235 0.227 +0.023 22 2 422 0
30MAR27 7.75 P 0.309 0.309 0.309 0.305 +0.032 22 50 332 +50
30MAR27 8.00 P 0.408 0.408 0.408 0.389 +0.035 21 20 2,770 +20
30MAR27 8.25 P 0.000 0.000 0.000 0.498 +0.046 22 0 2,811 0
30MAR27 8.50 P 0.000 0.000 0.000 0.619 +0.052 22 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.756 +0.061 22 0 493 0
30MAR27 9.00 P 0.935 0.935 0.935 0.907 +0.071 22 20 323 0
30MAR27 9.25 P 0.000 0.000 0.000 1.041 +0.045 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.250 +0.083 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.440 +0.090 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.594 +0.046 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.077 +0.105 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.534 +0.105 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.991 +0.101 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.463 +0.105 26 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.940 +0.107 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.422 +0.109 24 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.906 +0.109 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.393 +0.110 0 0 0 0
TOTAL PUT 16,490 345,534 +7,187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.92
28MAY26 4.30 C 0.000 0.000 0.000 2.635 -0.061 98 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.532 -0.065 88 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.432 -0.059 84 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.337 -0.060 88 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.235 -0.062 81 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.138 -0.059 81 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.037 -0.060 75 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.936 -0.055 70 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.688 -0.052 63 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.439 -0.059 54 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.186 -0.057 42 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.929 -0.070 23 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.680 -0.070 19 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.446 -0.063 21 0 38 0
28MAY26 6.75 C 0.257 0.257 0.241 0.243 -0.050 21 130 277 +130
28MAY26 7.00 C 0.108 0.116 0.090 0.101 -0.034 20 487 5,245 -54
28MAY26 7.25 C 0.041 0.041 0.034 0.031 -0.019 20 133 8,291 -40
28MAY26 7.50 C 0.000 0.000 0.000 0.007 -0.006 20 0 3,382 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 -0.002 20 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,011 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.960 -0.035 82 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.861 -0.034 79 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.760 -0.036 75 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.662 -0.034 73 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.562 -0.035 70 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.463 -0.035 67 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.364 -0.035 65 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.264 -0.035 62 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.165 -0.036 59 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.066 -0.034 57 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.967 -0.033 54 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.718 -0.033 47 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.468 -0.035 41 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.222 -0.027 35 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.947 -0.070 19 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.712 -0.067 20 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.502 -0.058 20 0 90 0
29JUN26 6.75 C 0.325 0.325 0.325 0.321 -0.047 20 100 21,529 +100
29JUN26 7.00 C 0.172 0.196 0.172 0.189 -0.034 20 32 22,525 0
29JUN26 7.25 C 0.094 0.108 0.094 0.100 -0.027 20 373 18,192 +13
29JUN26 7.50 C 0.057 0.057 0.057 0.047 -0.016 20 30 3,281 +30
29JUN26 7.75 C 0.029 0.029 0.029 0.020 -0.008 20 30 1,275 0
29JUN26 8.00 C 0.000 0.000 0.000 0.008 -0.003 20 0 250 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.479 -0.019 56 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.380 -0.019 54 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.279 -0.020 51 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.180 -0.021 48 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.082 -0.019 47 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.981 -0.021 44 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.734 -0.018 39 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.490 -0.020 35 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.246 -0.021 30 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.972 -0.068 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.750 -0.064 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.560 -0.052 21 0 360 0
30JUL26 6.75 C 0.000 0.000 0.000 0.387 -0.043 20 0 439 0
30JUL26 7.00 C 0.000 0.000 0.000 0.253 -0.036 20 0 340 0
30JUL26 7.25 C 0.168 0.168 0.168 0.158 -0.027 20 16 191 +15
30JUL26 7.50 C 0.000 0.000 0.000 0.091 -0.023 20 0 591 0
30JUL26 7.75 C 0.000 0.000 0.000 0.050 -0.014 20 0 242 0
30JUL26 8.00 C 0.000 0.000 0.000 0.025 -0.009 20 0 560 0
30JUL26 8.25 C 0.000 0.000 0.000 0.012 -0.005 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.390 -0.023 46 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.292 -0.023 45 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.193 -0.023 43 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.095 -0.020 41 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.997 -0.018 39 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.753 -0.021 35 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.512 -0.024 32 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.266 -0.042 28 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.001 -0.078 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.788 -0.069 20 0 0 0
28AUG26 6.50 C 0.631 0.631 0.631 0.608 -0.048 21 30 60 +30
28AUG26 6.75 C 0.000 0.000 0.000 0.445 -0.042 21 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.311 -0.035 21 0 1,090 0
28AUG26 7.25 C 0.000 0.000 0.000 0.212 -0.026 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.136 -0.023 21 0 60 0
28AUG26 7.75 C 0.000 0.000 0.000 0.084 -0.018 20 0 50 0
28AUG26 8.00 C 0.000 0.000 0.000 0.050 -0.012 20 0 10 0
28AUG26 8.25 C 0.000 0.000 0.000 0.029 -0.008 20 0 32 0
28AUG26 8.50 C 0.000 0.000 0.000 0.016 -0.005 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.009 -0.003 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.995 -0.033 53 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.895 -0.035 50 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.796 -0.036 48 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.698 -0.034 47 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.598 -0.035 45 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.499 -0.033 43 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.403 -0.035 42 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.303 -0.033 40 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.207 -0.034 39 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.110 -0.034 37 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.013 -0.036 36 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.773 -0.037 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.532 -0.039 30 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.292 -0.043 26 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.033 -0.077 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.829 -0.069 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.662 -0.040 22 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.496 -0.043 21 0 5,834 0
29SEP26 7.00 C 0.000 0.000 0.000 0.367 -0.034 21 0 1,653 0
29SEP26 7.25 C 0.000 0.000 0.000 0.265 -0.026 21 0 14,042 0
29SEP26 7.50 C 0.000 0.000 0.000 0.183 -0.024 21 0 563 0
29SEP26 7.75 C 0.000 0.000 0.000 0.123 -0.018 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.081 -0.013 21 0 550 0
29SEP26 8.25 C 0.000 0.000 0.000 0.051 -0.009 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.032 -0.006 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.019 -0.004 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.012 -0.002 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.833 -0.034 45 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.736 -0.034 44 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.639 -0.034 42 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.541 -0.035 40 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.447 -0.034 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.350 -0.035 38 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.255 -0.035 37 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.158 -0.034 36 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.058 -0.040 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.812 -0.050 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.572 -0.058 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.343 -0.061 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.095 -0.097 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.907 -0.083 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.753 -0.047 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.598 -0.049 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.466 -0.043 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.358 -0.036 21 0 629 0
30DEC26 7.50 C 0.000 0.000 0.000 0.270 -0.030 21 0 362 0
30DEC26 7.75 C 0.000 0.000 0.000 0.200 -0.024 21 0 141 0
30DEC26 8.00 C 0.000 0.000 0.000 0.146 -0.019 21 0 107 0
30DEC26 8.25 C 0.000 0.000 0.000 0.105 -0.015 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.075 -0.011 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.052 -0.008 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.036 -0.006 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.025 -0.004 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.017 -0.003 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.011 -0.003 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.008 -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 2.738 -0.032 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.641 -0.032 38 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.545 -0.033 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.449 -0.033 36 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.354 -0.031 35 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.259 -0.031 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.163 -0.035 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.065 -0.039 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.824 -0.048 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.592 -0.055 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.373 -0.057 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.170 -0.057 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.956 -0.079 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.813 -0.037 22 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.674 -0.044 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.549 -0.041 22 0 36 0
30MAR27 7.25 C 0.450 0.451 0.450 0.444 -0.034 22 7 26 +7
30MAR27 7.50 C 0.000 0.000 0.000 0.356 -0.028 22 0 170 0
30MAR27 7.75 C 0.000 0.000 0.000 0.282 -0.023 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.220 -0.021 22 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.172 -0.018 22 0 42 0
30MAR27 8.50 C 0.000 0.000 0.000 0.134 -0.013 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.103 -0.010 22 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.078 -0.010 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.060 -0.007 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.045 -0.005 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.034 -0.004 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.026 -0.003 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
TOTAL CALL 1,368 158,381 +231
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 72 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 69 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 25 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.002 0.000 20 0 3,651 0
28MAY26 6.50 P 0.017 0.018 0.017 0.013 +0.003 20 220 11,475 +220
28MAY26 6.75 P 0.055 0.064 0.053 0.058 +0.012 20 115 5,090 +60
28MAY26 7.00 P 0.180 0.180 0.172 0.167 +0.028 19 50 5,231 0
28MAY26 7.25 P 0.000 0.000 0.000 0.355 +0.046 20 0 1,358 0
28MAY26 7.50 P 0.000 0.000 0.000 0.582 +0.066 20 0 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.830 +0.070 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.080 +0.070 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.330 +0.060 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.580 +0.054 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.830 +0.052 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.080 +0.052 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.330 +0.052 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.580 +0.052 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.830 +0.053 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.080 +0.053 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.580 +0.053 0 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 28 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 +0.001 22 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 +0.001 20 0 24,370 0
29JUN26 6.25 P 0.025 0.025 0.025 0.020 +0.004 20 30 3,823 0
29JUN26 6.50 P 0.000 0.000 0.000 0.057 +0.010 20 0 4,708 0
29JUN26 6.75 P 0.125 0.132 0.123 0.127 +0.018 20 67 2,341 +57
29JUN26 7.00 P 0.242 0.242 0.242 0.240 +0.028 20 10 6,672 +10
29JUN26 7.25 P 0.400 0.400 0.394 0.407 +0.036 20 60 10,513 +60
29JUN26 7.50 P 0.000 0.000 0.000 0.607 +0.057 20 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.835 +0.065 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.080 +0.070 0 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.330 +0.055 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.580 +0.054 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.830 +0.052 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.080 +0.052 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.330 +0.052 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.580 +0.052 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.830 +0.053 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.080 +0.053 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.580 +0.053 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.006 +0.001 20 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.018 +0.003 20 0 79 0
30JUL26 6.25 P 0.000 0.000 0.000 0.045 +0.006 20 0 108 0
30JUL26 6.50 P 0.000 0.000 0.000 0.095 +0.011 20 0 217 0
30JUL26 6.75 P 0.180 0.180 0.180 0.171 +0.012 20 320 474 +278
30JUL26 7.00 P 0.282 0.282 0.272 0.290 +0.026 20 120 306 +65
30JUL26 7.25 P 0.437 0.466 0.425 0.446 +0.035 20 540 610 +481
30JUL26 7.50 P 0.000 0.000 0.000 0.636 +0.050 20 0 105 0
30JUL26 7.75 P 0.000 0.000 0.000 0.850 +0.059 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.083 +0.065 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.330 +0.041 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.580 +0.043 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.830 +0.043 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.080 +0.043 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.330 +0.043 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.580 +0.043 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.830 +0.042 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.080 +0.043 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.580 +0.041 0 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.005 0.000 20 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.014 +0.001 20 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.034 +0.004 20 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.071 +0.008 20 0 26 0
28AUG26 6.50 P 0.000 0.000 0.000 0.129 +0.012 20 0 10 0
28AUG26 6.75 P 0.210 0.210 0.210 0.212 +0.019 20 250 293 +249
28AUG26 7.00 P 0.338 0.338 0.338 0.331 +0.025 20 50 1,107 0
28AUG26 7.25 P 0.494 0.494 0.494 0.484 +0.036 20 50 260 +50
28AUG26 7.50 P 0.000 0.000 0.000 0.667 +0.033 20 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.870 +0.045 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.094 +0.050 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.332 +0.041 20 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.580 +0.043 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.830 +0.043 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.080 +0.043 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.330 +0.043 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.580 +0.043 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.830 +0.042 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.080 +0.043 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.580 +0.041 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 +0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 +0.002 21 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.026 +0.004 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.054 +0.008 21 0 10,109 0
29SEP26 6.25 P 0.000 0.000 0.000 0.099 +0.012 21 0 12,288 0
29SEP26 6.50 P 0.000 0.000 0.000 0.164 +0.015 21 0 2,285 0
29SEP26 6.75 P 0.253 0.258 0.253 0.251 +0.021 20 400 1,027 +400
29SEP26 7.00 P 0.377 0.377 0.377 0.370 +0.031 20 190 470 +190
29SEP26 7.25 P 0.525 0.525 0.525 0.520 +0.035 20 30 162 +14
29SEP26 7.50 P 0.000 0.000 0.000 0.695 +0.037 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.894 +0.041 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.109 +0.049 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.338 +0.047 20 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.580 +0.043 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.830 +0.043 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.080 +0.043 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.330 +0.043 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.580 +0.043 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.830 +0.042 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.080 +0.043 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.580 +0.041 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 +0.001 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 +0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 +0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 +0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.013 +0.002 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.026 +0.003 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.049 +0.006 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.086 +0.011 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.136 +0.011 21 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.198 +0.014 20 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.285 +0.022 20 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.393 +0.028 20 0 2,466 0
30DEC26 7.00 P 0.000 0.000 0.000 0.522 +0.034 20 0 89 0
30DEC26 7.25 P 0.000 0.000 0.000 0.671 +0.040 20 0 105 0
30DEC26 7.50 P 0.000 0.000 0.000 0.838 +0.046 19 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.050 +0.066 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.213 +0.053 18 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.422 +0.029 17 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.636 +0.031 15 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.861 +0.030 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.088 +0.031 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.381 +0.093 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.620 +0.083 21 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.862 +0.074 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.105 +0.068 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.594 +0.055 21 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 +0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 +0.001 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.011 +0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.015 +0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.019 +0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.025 +0.004 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.031 +0.003 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.054 +0.005 22 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.088 +0.008 22 0 91 0
30MAR27 5.75 P 0.133 0.133 0.133 0.133 +0.008 21 87 602 +87
30MAR27 6.00 P 0.000 0.000 0.000 0.193 +0.010 21 0 233 0
30MAR27 6.25 P 0.251 0.255 0.251 0.266 +0.015 21 225 428 +225
30MAR27 6.50 P 0.000 0.000 0.000 0.360 +0.024 21 0 125 0
30MAR27 6.75 P 0.459 0.459 0.459 0.471 +0.028 21 195 195 +135
30MAR27 7.00 P 0.587 0.587 0.587 0.601 +0.033 21 190 809 +190
30MAR27 7.25 P 0.000 0.000 0.000 0.748 +0.037 20 0 898 0
30MAR27 7.50 P 0.000 0.000 0.000 0.914 +0.038 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.084 +0.042 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.270 +0.036 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.468 +0.029 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.679 +0.031 18 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.896 +0.030 17 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.119 +0.027 14 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.381 +0.062 19 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.620 +0.072 19 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.874 +0.086 21 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.114 +0.077 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.598 +0.059 21 0 0 0
TOTAL PUT 3,199 251,904 +2,771
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.10
28MAY26 3.90 C 0.000 0.000 0.000 1.202 -0.064 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.102 -0.064 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.003 -0.063 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.902 -0.064 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.803 -0.060 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.703 -0.064 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.604 -0.063 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.506 -0.059 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.413 -0.054 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.319 -0.052 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.233 -0.036 20 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.152 -0.036 18 0 130 0
28MAY26 5.25 C 0.000 0.000 0.000 0.034 -0.016 18 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.004 -0.003 18 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.224 -0.042 40 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.125 -0.041 37 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.026 -0.040 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.927 -0.039 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.829 -0.035 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.731 -0.036 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.634 -0.035 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.539 -0.035 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.446 -0.035 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.371 -0.025 22 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.284 -0.035 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.219 -0.031 20 0 44 0
29JUN26 5.25 C 0.000 0.000 0.000 0.099 -0.020 20 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.037 -0.010 20 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.012 -0.004 20 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.127 -0.039 34 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.028 -0.038 32 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.930 -0.036 30 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.832 -0.032 27 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.735 -0.036 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.639 -0.037 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.546 -0.034 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.455 -0.036 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.371 -0.036 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.293 -0.042 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.227 -0.038 19 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.105 -0.029 18 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.041 -0.019 18 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.014 -0.008 18 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.004 -0.004 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 -0.002 18 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.029 -0.037 29 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.932 -0.034 28 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.835 -0.033 26 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.739 -0.034 24 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.647 -0.035 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.554 -0.035 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.466 -0.039 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.386 -0.039 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.314 -0.045 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.251 -0.033 19 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.134 -0.031 19 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.064 -0.026 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.028 -0.015 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.012 -0.008 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.005 -0.003 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 -0.002 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
29SEP26 3.90 C 0.000 0.000 0.000 1.228 -0.038 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.128 -0.038 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.030 -0.036 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.933 -0.036 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.838 -0.034 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.745 -0.034 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.655 -0.034 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.567 -0.043 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.485 -0.037 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.410 -0.038 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.342 -0.032 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.282 -0.046 20 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.168 -0.030 20 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.094 -0.024 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.050 -0.015 19 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.025 -0.009 19 0 64 0
29SEP26 6.25 C 0.000 0.000 0.000 0.012 -0.005 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.238 -0.028 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.142 -0.029 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.048 -0.028 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.956 -0.029 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.869 -0.026 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.782 -0.027 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.701 -0.029 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.625 -0.028 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.556 -0.024 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.490 -0.025 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.429 -0.027 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.367 -0.037 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.262 -0.029 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.181 -0.024 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.121 -0.018 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.083 -0.011 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.054 -0.010 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.034 -0.007 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.021 -0.004 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 -0.004 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.238 -0.037 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.146 -0.030 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.058 -0.028 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.971 -0.029 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.888 -0.033 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.820 -0.029 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.746 -0.033 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.675 -0.038 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.607 -0.044 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.548 -0.044 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.497 -0.041 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.446 -0.040 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.340 -0.033 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.254 -0.027 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.187 -0.022 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.135 -0.018 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.096 -0.014 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.072 -0.008 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.050 -0.008 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.034 -0.007 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.022 -0.005 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.015 -0.004 21 0 0 0
TOTAL CALL 0 2,663 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.003 +0.002 19 0 53 0
28MAY26 4.80 P 0.000 0.000 0.000 0.007 +0.003 18 0 60 0
28MAY26 4.90 P 0.000 0.000 0.000 0.020 +0.009 18 0 227 0
28MAY26 5.00 P 0.038 0.040 0.038 0.042 +0.015 17 60 153 -30
28MAY26 5.25 P 0.000 0.000 0.000 0.174 +0.035 17 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.400 +0.047 0 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.656 +0.048 32 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.906 +0.041 41 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.155 +0.043 48 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.406 +0.046 57 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.656 +0.046 64 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.906 +0.048 70 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.155 +0.046 76 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.405 +0.060 82 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 26 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.004 +0.002 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.008 +0.003 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.015 +0.006 20 0 40 0
29JUN26 4.70 P 0.021 0.021 0.021 0.025 +0.007 20 10 130 +10
29JUN26 4.80 P 0.036 0.036 0.036 0.042 +0.012 20 2 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.067 +0.018 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.106 +0.029 20 0 268 0
29JUN26 5.25 P 0.208 0.218 0.208 0.228 +0.027 19 8 72 +8
29JUN26 5.50 P 0.000 0.000 0.000 0.424 +0.044 20 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.656 +0.047 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.906 +0.041 28 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.155 +0.043 32 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.406 +0.046 38 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.656 +0.046 43 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.906 +0.048 47 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.155 +0.046 51 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.405 +0.047 55 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.650 +0.043 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.900 +0.043 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 +0.001 18 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.013 +0.002 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.022 +0.002 18 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.037 +0.005 18 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.059 +0.008 18 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.088 +0.011 18 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.125 +0.017 18 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.172 +0.028 18 0 236 0
30JUL26 5.25 P 0.000 0.000 0.000 0.313 +0.026 17 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.508 +0.035 16 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.738 +0.030 13 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.978 +0.033 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.222 +0.035 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.468 +0.034 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.717 +0.037 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.965 +0.037 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.212 +0.034 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.463 +0.038 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.009 0.000 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.015 0.000 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.025 +0.001 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.038 +0.001 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.058 +0.003 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.083 +0.005 19 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.116 +0.012 19 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.155 +0.018 19 0 0 0
28AUG26 5.00 P 0.200 0.200 0.200 0.200 +0.022 19 200 200 +200
28AUG26 5.25 P 0.346 0.346 0.346 0.337 +0.015 18 17 17 +17
28AUG26 5.50 P 0.000 0.000 0.000 0.526 +0.033 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.738 +0.020 12 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.982 +0.035 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.224 +0.034 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.469 +0.035 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.717 +0.036 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.965 +0.037 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.214 +0.036 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.463 +0.038 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 +0.001 19 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 0.000 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 +0.001 19 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.017 +0.001 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.027 +0.002 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.041 +0.004 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.059 +0.006 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.082 +0.008 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.111 +0.011 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.146 +0.015 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.187 +0.018 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.231 +0.021 19 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.386 +0.042 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.544 +0.018 18 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.750 +0.019 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.987 +0.031 14 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.226 +0.035 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.470 +0.036 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.717 +0.036 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.965 +0.037 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.214 +0.036 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.463 +0.038 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.710 +0.036 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.959 +0.035 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.021 +0.002 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.030 +0.004 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.042 +0.005 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.056 +0.006 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.074 +0.007 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.096 +0.010 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.121 +0.011 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.152 +0.013 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.187 +0.017 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.227 +0.019 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.272 +0.022 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.321 +0.024 22 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.468 +0.033 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.633 +0.030 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.828 +0.032 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.039 +0.030 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.261 +0.023 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.491 +0.024 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.728 +0.026 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.967 +0.027 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.214 +0.033 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.463 +0.038 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.710 +0.036 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 +0.003 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.055 +0.004 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.071 +0.006 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.090 +0.006 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.113 +0.009 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.138 +0.009 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.168 +0.011 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.201 +0.012 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.240 +0.015 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.281 +0.017 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.328 +0.020 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.377 +0.021 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.521 +0.028 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.690 +0.035 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.880 +0.041 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.086 +0.043 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.311 +0.048 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.534 +0.039 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.765 +0.028 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.001 +0.026 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.240 +0.030 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.481 +0.031 23 0 0 0
TOTAL PUT 297 3,910 +205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.08
28MAY26 8.00 C 0.000 0.000 0.000 3.087 +0.033 56 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.837 +0.033 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.587 +0.033 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.337 +0.033 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.088 +0.009 39 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.838 +0.060 32 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.588 +0.059 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.338 +0.059 0 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.089 +0.060 22 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.598 +0.053 19 0 450 0
28MAY26 11.00 C 0.173 0.206 0.173 0.204 +0.024 19 91 561 +51
28MAY26 11.50 C 0.043 0.047 0.043 0.033 +0.006 19 15 1,549 -5
28MAY26 12.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 855 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 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 46 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 55 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.087 +0.013 48 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.837 +0.012 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.587 +0.013 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.337 +0.011 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.088 +0.009 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.838 +0.060 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.588 +0.059 0 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.338 +0.059 0 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.089 +0.058 19 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.616 +0.028 20 0 48 0
29JUN26 11.00 C 0.246 0.246 0.246 0.274 +0.020 21 15 644 -15
29JUN26 11.50 C 0.122 0.122 0.122 0.100 +0.004 20 2 1,088 0
29JUN26 12.00 C 0.000 0.000 0.000 0.033 0.000 20 0 1,384 0
29JUN26 12.50 C 0.000 0.000 0.000 0.010 0.000 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 3.087 +0.012 44 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.837 +0.012 40 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.587 +0.012 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.337 +0.011 0 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.088 +0.009 31 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.838 +0.060 27 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.588 +0.059 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.339 +0.059 22 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.094 +0.057 22 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.675 +0.039 23 0 15 0
30JUL26 11.00 C 0.000 0.000 0.000 0.369 +0.022 22 0 196 0
30JUL26 11.50 C 0.000 0.000 0.000 0.196 +0.013 22 0 465 0
30JUL26 12.00 C 0.000 0.000 0.000 0.097 +0.007 22 0 146 0
30JUL26 12.50 C 0.091 0.091 0.091 0.044 +0.003 22 7 47 +7
30JUL26 13.00 C 0.000 0.000 0.000 0.018 +0.001 22 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.007 0.000 22 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 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 28 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.837 +0.012 37 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.587 +0.012 34 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.337 +0.011 28 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.088 +0.009 29 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.838 +0.060 26 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.588 +0.058 22 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.343 +0.055 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.109 +0.049 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.724 +0.015 23 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.473 +0.023 23 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.293 +0.018 23 0 0 0
28AUG26 12.00 C 0.236 0.236 0.236 0.173 +0.011 23 1 220 +1
28AUG26 12.50 C 0.000 0.000 0.000 0.095 +0.005 23 0 60 0
28AUG26 13.00 C 0.000 0.000 0.000 0.052 +0.004 23 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.026 +0.002 23 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.013 +0.001 23 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.006 0.000 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 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.087 +0.012 38 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.837 +0.012 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.587 +0.011 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.337 +0.011 0 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.088 +0.009 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.839 +0.059 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.596 +0.057 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.365 +0.052 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.158 +0.047 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.827 +0.035 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.564 +0.025 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.387 +0.002 24 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.272 +0.017 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.172 +0.010 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.108 +0.007 24 0 1,176 0
29SEP26 13.50 C 0.127 0.133 0.127 0.066 +0.005 24 90 532 +90
29SEP26 14.00 C 0.000 0.000 0.000 0.039 +0.004 24 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.022 +0.002 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.012 +0.001 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.006 0.000 24 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.003 0.000 24 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.002 0.000 24 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.087 +0.011 30 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.837 +0.011 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.588 +0.012 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.343 +0.017 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.107 +0.027 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.895 +0.070 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.701 +0.074 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.526 +0.076 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.368 +0.076 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.086 +0.074 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.823 +0.069 25 0 50 0
30DEC26 11.50 C 0.570 0.570 0.570 0.633 +0.044 25 6 72 +6
30DEC26 12.00 C 0.000 0.000 0.000 0.481 +0.034 25 0 6,278 0
30DEC26 12.50 C 0.000 0.000 0.000 0.380 +0.054 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.281 +0.046 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.205 +0.038 26 0 68 0
30DEC26 14.00 C 0.000 0.000 0.000 0.148 +0.030 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.105 +0.023 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.073 +0.016 26 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.052 +0.014 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.036 +0.011 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.025 +0.008 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.017 +0.005 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.012 +0.004 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.087 +0.011 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.840 +0.014 25 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.605 +0.029 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.387 +0.048 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.128 +0.015 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.009 +0.047 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.842 +0.047 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.677 +0.042 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.529 +0.043 25 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.254 +0.038 25 0 55 0
30MAR27 11.00 C 0.000 0.000 0.000 0.988 +0.034 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.793 +0.028 25 0 191 0
30MAR27 12.00 C 0.000 0.000 0.000 0.648 +0.015 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.526 +0.021 26 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.408 +0.016 25 0 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.319 +0.017 25 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.247 +0.013 25 0 492 0
30MAR27 14.50 C 0.000 0.000 0.000 0.188 +0.010 25 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.141 +0.007 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.108 +0.006 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.081 +0.005 25 0 10 0
TOTAL CALL 227 25,812 +135
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 29 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 24 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.004 -0.002 20 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.014 -0.006 19 0 324 0
28MAY26 10.50 P 0.118 0.118 0.118 0.100 -0.024 19 30 682 +30
28MAY26 11.00 P 0.391 0.391 0.360 0.357 -0.045 18 60 669 +10
28MAY26 11.50 P 0.000 0.000 0.000 0.793 -0.056 19 0 599 0
28MAY26 12.00 P 0.000 0.000 0.000 1.280 -0.059 19 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.779 -0.059 22 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.270 -0.020 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.770 -0.018 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.269 -0.018 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.769 -0.018 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.268 -0.018 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.767 -0.019 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.267 -0.018 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.003 -0.002 20 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.009 -0.003 21 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.020 -0.007 20 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.041 -0.011 20 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.076 -0.018 20 0 489 0
29JUN26 10.50 P 0.000 0.000 0.000 0.218 -0.031 20 0 550 0
29JUN26 11.00 P 0.480 0.480 0.478 0.476 -0.038 20 15 722 +3
29JUN26 11.50 P 0.000 0.000 0.000 0.856 -0.029 21 0 428 0
29JUN26 12.00 P 0.000 0.000 0.000 1.297 -0.060 20 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.781 -0.060 20 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.281 -0.009 25 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.779 -0.009 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.283 -0.004 35 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.781 -0.006 37 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.292 +0.006 47 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.786 0.000 48 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.289 +0.004 53 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.789 +0.027 57 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.285 +0.022 58 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.787 +0.025 63 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.009 -0.003 21 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.019 -0.003 22 0 132 0
30JUL26 9.25 P 0.039 0.039 0.039 0.035 -0.004 22 7 17 +7
30JUL26 9.50 P 0.000 0.000 0.000 0.058 -0.009 21 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.096 -0.012 21 0 105 0
30JUL26 10.00 P 0.000 0.000 0.000 0.149 -0.016 21 0 170 0
30JUL26 10.50 P 0.000 0.000 0.000 0.313 -0.029 21 0 343 0
30JUL26 11.00 P 0.565 0.565 0.560 0.564 -0.039 21 10 496 -5
30JUL26 11.50 P 0.000 0.000 0.000 0.897 -0.054 20 0 62 0
30JUL26 12.00 P 0.000 0.000 0.000 1.297 -0.081 17 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.796 -0.058 21 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.297 +0.007 26 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.793 +0.005 29 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.292 +0.005 32 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.791 +0.004 36 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.292 +0.006 39 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.790 +0.004 42 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.290 +0.005 45 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.015 -0.002 23 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.027 -0.004 23 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.046 -0.003 23 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.070 -0.007 23 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 0.106 -0.011 22 0 20 0
28AUG26 9.75 P 0.000 0.000 0.000 0.156 -0.014 22 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.221 -0.018 22 0 42 0
28AUG26 10.50 P 0.375 0.375 0.375 0.400 -0.027 22 20 25 +20
28AUG26 11.00 P 0.000 0.000 0.000 0.649 -0.037 22 0 17 0
28AUG26 11.50 P 0.000 0.000 0.000 1.000 -0.024 23 0 5 0
28AUG26 12.00 P 1.418 1.418 1.418 1.405 -0.036 24 15 30 +15
28AUG26 12.50 P 0.000 0.000 0.000 1.824 -0.055 23 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.308 +0.016 25 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.795 +0.007 27 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.292 +0.005 29 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.791 +0.004 32 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.292 +0.006 35 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.790 +0.004 38 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.014 -0.001 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.023 -0.003 24 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.039 -0.002 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.058 -0.004 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.085 -0.007 24 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.122 -0.009 24 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.170 -0.012 24 0 76 0
29SEP26 9.75 P 0.000 0.000 0.000 0.230 -0.015 24 0 84 0
29SEP26 10.00 P 0.000 0.000 0.000 0.308 -0.013 24 0 165 0
29SEP26 10.50 P 0.000 0.000 0.000 0.512 -0.010 24 0 212 0
29SEP26 11.00 P 0.000 0.000 0.000 0.794 -0.021 25 0 357 0
29SEP26 11.50 P 0.000 0.000 0.000 1.090 -0.040 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.460 -0.045 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.928 +0.004 27 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.390 -0.030 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.877 -0.002 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.366 +0.019 35 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.841 +0.018 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.325 +0.019 37 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.809 +0.019 38 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.296 +0.011 38 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.796 +0.030 41 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.287 +0.024 41 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.791 +0.029 44 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.058 +0.004 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.082 +0.009 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.113 +0.011 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.151 +0.013 25 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.197 +0.014 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.254 +0.015 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.319 +0.016 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.395 +0.016 25 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.484 +0.016 25 0 327 0
30DEC26 10.50 P 0.000 0.000 0.000 0.692 -0.013 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.964 -0.023 25 0 154 0
30DEC26 11.50 P 0.000 0.000 0.000 1.316 +0.004 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.623 -0.003 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.064 -0.013 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.489 -0.024 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.941 -0.027 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.415 +0.001 32 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.895 +0.014 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.364 +0.013 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.842 +0.016 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.322 -0.004 36 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.807 +0.018 36 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.291 +0.017 36 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.791 +0.029 38 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.098 -0.004 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.131 -0.005 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.170 -0.007 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.216 -0.007 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.272 -0.010 25 0 46 0
30MAR27 9.25 P 0.000 0.000 0.000 0.333 -0.012 25 0 40 0
30MAR27 9.50 P 0.000 0.000 0.000 0.409 -0.013 25 0 51 0
30MAR27 9.75 P 0.000 0.000 0.000 0.489 -0.016 25 0 20 0
30MAR27 10.00 P 0.000 0.000 0.000 0.584 -0.016 25 0 158 0
30MAR27 10.50 P 0.000 0.000 0.000 0.797 -0.021 24 0 202 0
30MAR27 11.00 P 1.076 1.076 1.075 1.087 -0.011 25 2 53 +2
30MAR27 11.50 P 0.000 0.000 0.000 1.420 -0.015 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.768 -0.020 27 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.146 -0.038 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.553 -0.045 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.990 -0.035 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.449 -0.016 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.923 +0.007 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.389 +0.012 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.860 +0.015 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.331 +0.005 33 0 0 0
TOTAL PUT 159 14,933 +82
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$ 14.88
28MAY26 8.25 C 0.00 0.00 0.00 6.64 +0.19 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.38 +0.18 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.14 +0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.89 +0.19 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.64 +0.19 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.39 +0.17 0 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 5.15 +0.20 76 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.88 +0.18 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.40 +0.19 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.88 +0.12 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.41 +0.19 54 0 740 0
28MAY26 12.00 C 0.00 0.00 0.00 2.92 +0.19 51 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.42 +0.16 42 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.96 +0.15 43 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.53 +0.13 43 0 256 0
28MAY26 14.00 C 1.07 1.12 1.07 1.14 +0.09 43 28 215 +28
28MAY26 14.50 C 0.80 0.81 0.80 0.82 +0.06 43 16 303 +9
28MAY26 15.00 C 0.58 0.58 0.50 0.56 +0.04 43 513 274 -299
28MAY26 15.50 C 0.00 0.00 0.00 0.38 +0.04 44 0 142 0
28MAY26 16.00 C 0.28 0.28 0.26 0.24 +0.03 44 206 321 -30
28MAY26 16.50 C 0.18 0.18 0.18 0.14 +0.01 44 15 160 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 229 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 0.00 46 0 87 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 48 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 104 0
28MAY26 19.50 C 0.04 0.04 0.04 0.01 0.00 52 2 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 9.39 +0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.15 +0.19 129 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.90 +0.19 123 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.65 +0.19 117 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.41 +0.21 122 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.17 +0.22 123 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.92 +0.22 118 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.67 +0.21 112 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.40 +0.20 90 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.15 +0.18 85 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.92 +0.22 98 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.64 +0.17 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.39 +0.17 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.14 +0.17 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.90 +0.18 63 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.66 +0.19 71 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.41 +0.19 67 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.15 +0.18 49 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.91 +0.19 59 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.41 +0.16 52 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.92 +0.16 51 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.44 +0.21 50 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.96 +0.22 46 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.49 +0.12 44 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.06 +0.12 43 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.68 +0.10 43 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.34 +0.06 43 0 112 0
29JUN26 14.50 C 1.04 1.10 1.04 1.01 -0.01 41 39 150 +30
29JUN26 15.00 C 0.80 0.80 0.80 0.83 +0.03 44 1 160 0
29JUN26 15.50 C 0.71 0.72 0.67 0.63 +0.02 44 46 129 +46
29JUN26 16.00 C 0.58 0.58 0.53 0.47 +0.01 44 16 149 +4
29JUN26 16.50 C 0.00 0.00 0.00 0.35 0.00 44 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 176 0
29JUN26 17.50 C 0.27 0.27 0.27 0.18 -0.01 43 20 71 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 66 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 0.00 44 0 70 0
29JUN26 19.50 C 0.16 0.16 0.16 0.05 0.00 44 19 70 +19
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 46 0 112 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 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 5.16 +0.16 55 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.91 +0.15 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.42 +0.17 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.92 +0.16 44 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.45 +0.18 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.99 +0.23 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.54 +0.17 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.15 +0.11 41 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 1.80 +0.09 42 0 65 0
30JUL26 14.00 C 1.46 1.46 1.46 1.48 +0.05 41 45 300 +45
30JUL26 14.50 C 1.21 1.25 1.19 1.22 +0.05 41 120 195 +105
30JUL26 15.00 C 0.99 0.99 0.99 1.01 +0.03 42 15 36 -9
30JUL26 15.50 C 0.00 0.00 0.00 0.83 +0.03 42 0 60 0
30JUL26 16.00 C 0.00 0.00 0.00 0.66 +0.01 42 0 35 0
30JUL26 16.50 C 0.60 0.60 0.60 0.53 +0.01 42 15 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.41 0.00 42 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.33 +0.01 42 0 50 0
30JUL26 18.00 C 0.00 0.00 0.00 0.25 0.00 42 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 75 0
30JUL26 19.00 C 0.27 0.27 0.27 0.15 0.00 42 20 185 +20
30JUL26 19.50 C 0.25 0.25 0.25 0.12 0.00 42 15 201 +15
30JUL26 20.00 C 0.00 0.00 0.00 0.09 0.00 42 0 318 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 0.00 42 0 106 0
28AUG26 10.00 C 0.00 0.00 0.00 4.91 - 46 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 4.42 - 44 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 3.92 - 39 0 0 -
28AUG26 11.50 C 0.00 0.00 0.00 3.46 +0.17 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.02 +0.18 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.63 +0.14 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.24 +0.07 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.94 +0.08 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.65 +0.06 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.40 +0.04 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.19 +0.03 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.01 +0.02 42 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.84 +0.02 42 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.57 0.00 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.38 0.00 41 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 0.00 42 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 8.17 +0.21 85 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.92 +0.21 82 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.67 +0.21 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.40 +0.18 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.15 +0.18 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.92 +0.18 68 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.65 +0.18 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.40 +0.18 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.17 +0.20 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.90 +0.18 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.66 +0.19 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.41 +0.19 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.16 +0.16 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.91 +0.15 42 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.43 +0.17 42 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.96 +0.16 41 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 +0.19 40 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.08 +0.18 39 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.73 +0.17 41 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.39 +0.15 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.09 +0.07 41 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.87 +0.09 42 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 +0.05 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 +0.03 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 +0.02 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 +0.03 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.87 +0.02 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.01 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.01 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 0.00 41 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 0.00 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.67 +0.19 63 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.40 +0.16 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.15 +0.16 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.92 +0.18 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.65 +0.16 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.40 +0.16 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.17 +0.18 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.90 +0.16 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.66 +0.17 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.41 +0.16 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.16 +0.15 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.92 +0.16 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 +0.07 35 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.00 +0.13 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.62 +0.11 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.27 +0.09 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.96 +0.09 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 +0.08 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 +0.15 40 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.21 +0.06 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 +0.05 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 +0.04 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 +0.04 39 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 1.38 +0.03 39 0 113 0
30DEC26 16.50 C 0.00 0.00 0.00 1.24 +0.02 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.12 +0.02 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 +0.01 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 +0.01 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.01 40 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 0.00 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 0.00 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 0.00 40 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.42 +0.16 33 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.19 +0.15 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.95 +0.12 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.55 +0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.18 +0.13 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.83 +0.13 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.52 +0.12 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.21 +0.11 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.94 +0.02 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.67 +0.09 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.51 +0.17 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.20 +0.06 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.01 +0.05 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.84 +0.05 38 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.68 +0.04 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.53 +0.04 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 +0.05 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.28 +0.05 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.14 +0.04 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 +0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 +0.04 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.83 +0.03 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.75 +0.03 39 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.02 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 +0.02 39 0 50 0
TOTAL CALL 1,151 19,394 -17
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,287 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 884 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.05 43 0 371 0
28MAY26 14.00 P 0.30 0.30 0.26 0.24 -0.09 43 20 240 +17
28MAY26 14.50 P 0.47 0.47 0.45 0.42 -0.08 43 6 520 -6
28MAY26 15.00 P 0.71 0.75 0.71 0.67 -0.14 44 4 432 -3
28MAY26 15.50 P 0.00 0.00 0.00 0.99 -0.15 45 0 229 0
28MAY26 16.00 P 0.00 0.00 0.00 1.33 -0.15 43 0 136 0
28MAY26 16.50 P 0.00 0.00 0.00 1.74 -0.16 44 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.18 -0.17 43 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 2.65 -0.26 44 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.18 -0.17 57 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.66 -0.23 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.16 -0.22 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.64 -0.24 63 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.13 -0.24 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.13 -0.22 72 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.13 -0.22 80 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.15 -0.20 97 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 88 0
29JUN26 12.00 P 0.11 0.11 0.11 0.12 -0.05 42 30 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 -0.07 42 0 922 0
29JUN26 13.00 P 0.30 0.30 0.30 0.32 -0.08 43 5 526 +5
29JUN26 13.50 P 0.00 0.00 0.00 0.47 -0.10 42 0 205 0
29JUN26 14.00 P 0.66 0.66 0.66 0.66 -0.13 42 15 270 -15
29JUN26 14.50 P 0.90 0.91 0.86 0.89 -0.14 42 30 142 +15
29JUN26 15.00 P 1.17 1.17 1.17 1.17 -0.14 42 30 118 +24
29JUN26 15.50 P 0.00 0.00 0.00 1.50 -0.16 42 0 127 0
29JUN26 16.00 P 0.00 0.00 0.00 1.87 -0.18 43 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.26 -0.18 43 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.70 -0.21 45 0 137 0
29JUN26 17.50 P 0.00 0.00 0.00 3.14 -0.21 46 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.59 -0.21 46 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.06 -0.20 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.53 -0.20 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.00 -0.18 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.48 -0.23 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.45 -0.18 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.42 -0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.40 -0.21 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 17 0
30JUL26 11.50 P 0.00 0.00 0.00 0.14 -0.04 41 0 45 0
30JUL26 12.00 P 0.00 0.00 0.00 0.22 -0.05 41 0 61 0
30JUL26 12.50 P 0.00 0.00 0.00 0.33 -0.06 41 0 49 0
30JUL26 13.00 P 0.00 0.00 0.00 0.46 -0.09 41 0 61 0
30JUL26 13.50 P 0.59 0.59 0.59 0.63 -0.10 41 30 117 +15
30JUL26 14.00 P 0.82 0.85 0.81 0.83 -0.12 40 60 91 +45
30JUL26 14.50 P 1.06 1.06 1.06 1.07 -0.13 40 30 225 -30
30JUL26 15.00 P 0.00 0.00 0.00 1.37 -0.13 41 0 165 0
30JUL26 15.50 P 1.69 1.69 1.69 1.69 -0.15 41 15 300 0
30JUL26 16.00 P 0.00 0.00 0.00 2.04 -0.21 41 0 135 0
30JUL26 16.50 P 0.00 0.00 0.00 2.45 -0.21 43 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 2.87 -0.19 44 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.27 -0.18 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.74 -0.20 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.21 -0.19 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.64 -0.24 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.11 -0.25 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.57 -0.26 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.51 -0.28 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.48 -0.28 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.09 - 41 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.14 - 40 0 0 -
28AUG26 11.50 P 0.00 0.00 0.00 0.22 -0.05 41 0 6 0
28AUG26 12.00 P 0.00 0.00 0.00 0.31 -0.07 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.44 -0.07 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.59 -0.09 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.77 -0.11 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.98 -0.12 40 0 15 0
28AUG26 14.50 P 1.22 1.22 1.22 1.24 -0.12 40 5 5 +5
28AUG26 15.00 P 0.00 0.00 0.00 1.53 -0.13 41 0 45 0
28AUG26 15.50 P 0.00 0.00 0.00 1.85 -0.14 41 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.21 -0.19 42 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.60 -0.19 43 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 2.99 -0.20 43 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.41 -0.20 44 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.86 -0.18 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.30 -0.19 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.75 -0.18 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.20 -0.20 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.64 -0.22 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.58 -0.26 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.54 -0.26 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.06 40 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.07 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.08 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 -0.10 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.91 -0.10 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.13 -0.13 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.11 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.70 -0.13 41 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.03 -0.13 41 0 204 0
29SEP26 16.00 P 2.43 2.43 2.43 2.38 -0.14 42 6 15 +6
29SEP26 16.50 P 0.00 0.00 0.00 2.76 -0.17 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.14 -0.18 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.54 -0.18 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.96 -0.19 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.40 -0.18 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.84 -0.19 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.28 -0.21 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.75 -0.21 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.64 -0.28 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.58 -0.22 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.52 -0.25 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.02 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.02 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.05 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 -0.05 39 0 22 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.07 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 -0.08 39 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 -0.08 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 -0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 -0.09 40 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.49 -0.10 40 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.78 -0.10 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.08 -0.12 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.38 -0.15 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 -0.15 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 -0.16 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.44 -0.16 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.81 -0.17 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.22 -0.17 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.63 -0.17 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.05 -0.18 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.49 -0.18 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.93 -0.18 45 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 6.85 -0.19 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.80 -0.19 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.77 -0.14 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.03 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.03 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 -0.03 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.04 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 -0.04 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 -0.05 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.82 -0.05 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 -0.06 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 -0.10 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.43 -0.09 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.70 -0.10 39 0 20 0
30MAR27 14.50 P 0.00 0.00 0.00 1.97 -0.13 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.29 -0.07 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.60 -0.12 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.94 -0.12 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.28 -0.12 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.64 -0.13 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.01 -0.14 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.40 -0.14 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.80 -0.15 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.21 -0.15 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.63 -0.16 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.07 -0.16 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.96 -0.17 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.89 -0.17 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.84 -0.16 47 0 0 0
TOTAL PUT 286 29,042 +78
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$ 12.22
28MAY26 8.50 C 0.00 0.00 0.00 3.73 +0.07 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.49 +0.07 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.24 +0.07 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.75 +0.07 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.29 +0.06 37 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.88 +0.05 37 0 76 0
28MAY26 12.00 C 0.54 0.54 0.54 0.55 +0.05 37 5 310 +5
28MAY26 12.50 C 0.32 0.32 0.30 0.30 +0.01 36 12 192 -2
28MAY26 13.00 C 0.14 0.14 0.14 0.16 +0.01 37 15 144 +15
28MAY26 13.50 C 0.08 0.08 0.08 0.07 0.00 36 15 133 +15
28MAY26 14.00 C 0.04 0.04 0.04 0.03 0.00 37 15 151 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 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 48 0 459 0
28MAY26 16.00 C 0.01 0.01 0.01 0.01 0.00 53 16 235 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 63 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.51 +0.07 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.26 +0.07 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.02 +0.07 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.78 +0.07 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.54 +0.06 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.31 +0.06 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.87 +0.05 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 +0.06 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.13 +0.05 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.85 +0.06 39 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.59 +0.03 37 0 24 0
29JUN26 13.00 C 0.00 0.00 0.00 0.42 +0.02 38 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.29 +0.02 38 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 92 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 39 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 41 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 54 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 68 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 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 3.79 +0.07 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.55 +0.07 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.32 +0.07 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.09 +0.07 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.86 +0.07 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.64 +0.06 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.43 +0.07 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.03 +0.06 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.67 +0.06 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.33 +0.04 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.06 +0.04 39 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.84 +0.05 40 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.65 +0.02 40 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.49 +0.02 40 0 310 0
30JUL26 14.00 C 0.32 0.32 0.32 0.38 +0.03 40 6 53 +6
30JUL26 14.50 C 0.00 0.00 0.00 0.28 +0.02 40 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 146 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.84 +0.07 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.60 +0.06 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.38 +0.07 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.16 +0.07 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.94 +0.06 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.74 +0.07 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.54 +0.07 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.16 +0.06 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.82 +0.06 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.51 +0.05 40 0 100 0
28AUG26 12.00 C 1.22 1.22 1.22 1.24 +0.04 40 1 201 +1
28AUG26 12.50 C 0.00 0.00 0.00 1.01 +0.03 40 0 100 0
28AUG26 13.00 C 0.00 0.00 0.00 0.82 +0.02 40 0 16 0
28AUG26 13.50 C 0.64 0.64 0.64 0.66 +0.02 40 1 32 +1
28AUG26 14.00 C 0.00 0.00 0.00 0.54 +0.03 41 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.42 +0.02 41 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.89 +0.07 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 +0.07 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 +0.07 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.24 +0.07 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.03 +0.06 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.84 +0.07 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 +0.06 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.28 +0.05 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.96 +0.06 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 +0.05 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.40 +0.04 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 +0.05 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 +0.04 40 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.81 +0.04 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 +0.03 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 +0.03 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 +0.02 40 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 +0.03 40 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 +0.02 40 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 +0.02 40 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 42 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 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.06 +0.07 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 +0.07 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.66 +0.07 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 +0.07 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.28 +0.07 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.10 +0.06 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.93 +0.07 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.60 +0.06 40 0 0 0
30DEC26 11.00 C 2.00 2.00 2.00 2.30 +0.06 40 1 0 -1
30DEC26 11.50 C 0.00 0.00 0.00 2.03 +0.06 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.78 +0.05 40 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.56 +0.05 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 +0.05 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.18 +0.04 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.89 +0.04 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 +0.04 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 +0.03 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 +0.03 40 0 12 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 +0.03 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 +0.02 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.02 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.23 +0.07 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.04 +0.07 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.86 +0.07 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.68 +0.07 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.50 +0.06 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.33 +0.06 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.17 +0.06 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.87 +0.07 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.58 +0.06 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.32 +0.06 40 0 0 0
30MAR27 12.00 C 2.03 2.03 2.03 2.08 +0.05 40 1 1 +1
30MAR27 12.50 C 0.00 0.00 0.00 1.87 +0.06 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.67 +0.05 40 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.49 +0.05 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.33 +0.05 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.18 +0.04 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.05 +0.04 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 +0.04 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 +0.04 40 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.74 +0.04 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 +0.03 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 +0.03 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 +0.02 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 +0.02 40 0 101 0
TOTAL CALL 88 6,382 +56
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 118 0
28MAY26 11.00 P 0.06 0.06 0.06 0.06 -0.01 38 1 420 0
28MAY26 11.50 P 0.14 0.15 0.14 0.14 -0.03 36 80 179 +65
28MAY26 12.00 P 0.28 0.28 0.28 0.30 -0.05 36 1 110 0
28MAY26 12.50 P 0.62 0.62 0.54 0.57 -0.06 36 19 77 -4
28MAY26 13.00 P 0.00 0.00 0.00 0.92 -0.05 36 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 1.34 -0.06 37 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 1.80 -0.06 37 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 2.28 -0.07 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.78 -0.07 0 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.28 -0.07 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.28 -0.07 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.78 -0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.28 -0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.78 -0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.28 -0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.78 -0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.78 -0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.78 -0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.78 -0.07 0 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 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 -0.03 38 0 151 0
29JUN26 12.00 P 0.00 0.00 0.00 0.57 -0.04 37 0 35 0
29JUN26 12.50 P 0.80 0.80 0.80 0.84 -0.05 38 2 2 +2
29JUN26 13.00 P 0.00 0.00 0.00 1.15 -0.05 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.52 -0.05 38 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.92 -0.06 37 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.36 -0.06 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.82 -0.06 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.29 -0.07 36 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.28 -0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.78 -0.07 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.28 -0.07 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.78 -0.07 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.28 -0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.78 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.28 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.78 -0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.78 -0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.78 -0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.78 -0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.78 -0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.78 -0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.78 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.78 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.78 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.78 -0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.78 -0.07 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.78 -0.07 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.12 0.00 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.16 0.00 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.25 -0.01 40 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.55 -0.03 39 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.77 -0.04 39 0 192 0
30JUL26 12.50 P 0.00 0.00 0.00 1.05 -0.04 39 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.36 -0.03 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.70 -0.04 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.08 -0.05 39 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 2.49 -0.05 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.92 -0.05 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.36 -0.06 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.83 -0.06 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.30 -0.07 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.79 -0.07 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.16 0.00 41 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.19 -0.01 40 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
28AUG26 11.00 P 0.52 0.52 0.52 0.52 -0.02 40 10 17 0
28AUG26 11.50 P 0.73 0.73 0.73 0.71 -0.02 40 2 102 0
28AUG26 12.00 P 0.00 0.00 0.00 0.94 -0.02 40 0 200 0
28AUG26 12.50 P 0.00 0.00 0.00 1.21 -0.04 40 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.51 -0.03 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 1.85 -0.03 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.21 -0.04 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.60 -0.04 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.01 -0.05 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.44 -0.06 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.89 -0.06 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.35 -0.06 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 0.00 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 -0.01 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 -0.02 40 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 -0.03 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.64 -0.03 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.97 -0.03 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 -0.03 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.71 -0.04 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.10 -0.05 40 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.52 -0.05 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 -0.05 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.40 -0.06 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 -0.06 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.33 -0.06 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.81 -0.06 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.29 -0.07 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.78 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.28 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.78 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.78 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.78 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.78 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.78 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.78 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.78 -0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.78 -0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.78 -0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.78 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 0.00 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 -0.01 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 -0.01 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.38 -0.01 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 -0.02 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.94 -0.03 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.27 -0.03 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 -0.03 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.97 -0.03 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 -0.04 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.75 -0.03 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 -0.05 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 -0.04 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.01 -0.05 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.46 -0.05 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.91 -0.05 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.37 -0.06 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.84 -0.06 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.32 -0.06 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.80 -0.07 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.78 -0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.78 -0.07 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.78 -0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.78 -0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.78 -0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 0.00 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.74 0.00 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.91 -0.01 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.13 -0.01 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.36 -0.01 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.61 -0.01 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.89 -0.02 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.19 -0.01 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.51 -0.02 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.84 -0.02 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.19 -0.03 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.56 -0.03 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.94 -0.03 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.34 -0.03 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.74 -0.04 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.16 -0.05 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.59 -0.05 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.03 -0.05 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.48 -0.05 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.93 -0.05 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.39 -0.06 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.86 -0.06 40 0 0 0
TOTAL PUT 115 3,920 +63
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$ 172.50
28MAY26 127.50 C 0.00 0.00 0.00 45.62 +4.88 74 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 43.28 +5.15 75 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 40.61 +4.84 66 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 38.34 +5.11 68 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 35.96 +4.74 66 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 34.03 +5.09 72 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 31.75 +5.03 70 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 28.55 +3.99 55 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 26.33 +3.85 55 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.18 +3.69 55 0 11 0
28MAY26 152.50 C 0.00 0.00 0.00 22.11 +3.53 55 0 12 0
28MAY26 155.00 C 0.00 0.00 0.00 20.12 +3.35 55 0 12 0
28MAY26 157.50 C 0.00 0.00 0.00 18.22 +3.15 55 0 51 0
28MAY26 160.00 C 14.20 15.00 14.20 16.42 +2.60 55 10 35 -10
28MAY26 162.50 C 0.00 0.00 0.00 14.73 +2.75 55 0 72 0
28MAY26 165.00 C 15.00 15.00 15.00 13.14 +2.62 55 2 53 -1
28MAY26 167.50 C 0.00 0.00 0.00 11.66 +2.04 55 1 203 0
28MAY26 170.00 C 8.43 11.16 8.43 10.30 +1.87 55 31 120 -18
28MAY26 172.50 C 9.16 9.16 9.16 8.97 +1.96 54 1 34 0
28MAY26 175.00 C 6.10 9.00 6.10 7.70 +1.32 54 17 318 -2
28MAY26 177.50 C 7.40 8.00 6.90 6.76 +1.27 54 107 143 +67
28MAY26 180.00 C 4.90 6.60 4.90 5.82 +1.10 54 22 348 +4
28MAY26 182.50 C 5.53 5.53 5.44 5.01 +1.01 54 3 38 +2
28MAY26 185.00 C 4.75 5.19 4.18 4.27 +0.90 54 34 425 +33
28MAY26 187.50 C 3.60 4.24 3.60 3.63 +0.87 54 11 33 0
28MAY26 190.00 C 3.60 3.80 3.46 3.08 +0.68 54 38 57 +13
28MAY26 192.50 C 2.91 2.91 2.91 2.60 +0.65 54 2 155 +2
28MAY26 195.00 C 2.50 2.75 2.50 2.18 +0.47 54 5 54 +4
28MAY26 197.50 C 2.12 2.12 2.12 1.82 +0.38 54 1 54 +1
28MAY26 200.00 C 1.80 2.00 1.40 1.57 +0.38 55 47 123 +34
28MAY26 205.00 C 1.10 1.39 1.10 1.10 +0.29 55 9 63 +9
28MAY26 210.00 C 0.62 1.04 0.61 0.74 +0.20 55 21 129 +11
28MAY26 215.00 C 0.00 0.00 0.00 0.49 +0.13 55 0 55 0
28MAY26 220.00 C 0.56 0.57 0.56 0.32 +0.09 55 3 32 +3
28MAY26 225.00 C 0.00 0.00 0.00 0.20 +0.05 55 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.12 +0.02 55 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.08 +0.02 55 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 0.00 55 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 0.00 56 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 46.71 +5.35 66 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 44.47 +5.64 65 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 41.77 +4.81 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 39.99 +5.47 63 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 37.84 +5.39 62 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 35.63 +5.05 61 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 33.27 +4.63 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.44 +4.67 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 29.48 +4.54 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 26.75 +4.18 53 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 24.97 +4.00 53 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 23.28 +3.81 53 0 16 0
29JUN26 157.50 C 0.00 0.00 0.00 21.61 +3.42 53 0 26 0
29JUN26 160.00 C 0.00 0.00 0.00 20.10 +2.98 53 0 2 0
29JUN26 162.50 C 0.00 0.00 0.00 18.62 +2.57 53 0 9 0
29JUN26 165.00 C 0.00 0.00 0.00 17.21 +2.25 53 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 15.81 +2.21 53 0 59 0
29JUN26 170.00 C 13.67 15.20 13.67 14.45 +1.99 52 3 92 -2
29JUN26 172.50 C 14.00 14.00 14.00 13.46 +1.91 53 1 61 0
29JUN26 175.00 C 13.00 13.00 12.80 12.35 +1.78 53 7 65 0
29JUN26 177.50 C 11.83 11.83 11.83 11.30 +1.80 53 5 42 +5
29JUN26 180.00 C 10.84 11.58 10.84 10.32 +1.50 53 6 163 +5
29JUN26 182.50 C 0.00 0.00 0.00 9.44 +1.48 53 0 80 0
29JUN26 185.00 C 9.06 9.06 9.06 8.62 +1.28 53 5 78 -5
29JUN26 187.50 C 0.00 0.00 0.00 7.86 +1.24 53 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 7.09 +1.25 53 0 202 0
29JUN26 192.50 C 0.00 0.00 0.00 6.46 +1.16 53 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 5.94 +1.14 53 0 27 0
29JUN26 197.50 C 0.00 0.00 0.00 5.36 +1.00 53 0 17 0
29JUN26 200.00 C 4.20 5.48 4.20 4.91 +0.96 53 8 46 0
29JUN26 205.00 C 0.00 0.00 0.00 4.00 +0.78 53 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 3.30 +0.69 54 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 2.69 +0.60 54 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 2.15 +0.49 54 0 106 0
29JUN26 225.00 C 2.15 2.15 2.15 1.73 +0.41 54 2 33 +2
29JUN26 230.00 C 0.00 0.00 0.00 1.38 +0.35 54 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 1.09 +0.27 54 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.86 +0.24 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.67 +0.18 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.52 +0.15 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.40 +0.10 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.31 +0.08 53 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.24 +0.06 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.19 +0.05 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.15 +0.05 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.11 +0.03 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.09 +0.03 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 47.87 +5.38 61 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 45.91 +5.49 61 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 43.30 +4.87 58 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 41.67 +5.32 60 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 39.63 +5.13 59 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 37.62 +4.97 58 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 35.75 +4.77 58 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 33.88 +4.56 57 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 32.07 +4.38 57 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 30.38 +4.45 56 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 28.70 +4.10 56 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 27.07 +3.90 56 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 24.84 +3.76 53 0 15 0
30JUL26 160.00 C 24.20 24.20 24.20 24.11 +3.67 55 1 180 0
30JUL26 162.50 C 0.00 0.00 0.00 21.97 +2.58 53 0 137 0
30JUL26 165.00 C 0.00 0.00 0.00 20.10 +1.95 51 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 19.35 +2.23 52 0 101 0
30JUL26 170.00 C 0.00 0.00 0.00 18.13 +2.02 53 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 17.08 +2.05 53 0 154 0
30JUL26 175.00 C 16.21 16.21 16.21 16.02 +2.01 53 1 4 0
30JUL26 177.50 C 0.00 0.00 0.00 15.03 +1.86 53 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 14.07 +1.75 53 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 13.18 +1.74 53 0 95 0
30JUL26 185.00 C 0.00 0.00 0.00 12.34 +1.71 53 0 82 0
30JUL26 187.50 C 11.00 11.00 11.00 11.55 +1.80 53 2 5 +2
30JUL26 190.00 C 0.00 0.00 0.00 10.67 +1.66 53 0 8 0
30JUL26 192.50 C 0.00 0.00 0.00 9.66 +1.38 52 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 9.38 +1.71 53 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 8.61 +1.46 53 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 7.97 +1.19 53 0 50 0
30JUL26 205.00 C 0.00 0.00 0.00 6.93 +1.30 53 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 5.90 +1.05 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 5.11 +1.03 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 4.33 +0.82 53 0 8 0
30JUL26 225.00 C 0.00 0.00 0.00 3.85 +0.82 53 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 48.65 +4.62 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 47.39 +5.13 59 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 45.38 +5.00 59 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 43.37 +4.94 58 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 41.07 +4.43 56 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 39.68 +4.77 57 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 37.85 +4.55 57 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 36.13 +4.44 56 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 34.48 +3.96 56 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 32.68 +4.03 55 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 31.21 +3.98 55 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 29.59 +3.78 55 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 28.29 +3.84 55 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 26.82 +4.22 55 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 25.47 +3.31 55 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 24.22 +3.09 55 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 22.40 +2.36 53 0 0 0
28AUG26 170.00 C 20.40 20.40 20.40 21.22 +2.31 53 1 16 +1
28AUG26 172.50 C 0.00 0.00 0.00 20.10 +2.21 53 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.04 +2.19 53 0 0 0
28AUG26 177.50 C 18.86 18.86 18.86 17.99 +1.99 53 15 18 +15
28AUG26 180.00 C 0.00 0.00 0.00 17.06 +1.93 53 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 16.12 +1.82 53 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 15.28 +1.82 53 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 14.43 - 53 0 0 -
28AUG26 190.00 C 12.90 12.90 12.90 13.70 - 53 1 1 -
29SEP26 127.50 C 0.00 0.00 0.00 51.08 +4.99 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 49.18 +5.20 58 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 47.31 +5.13 58 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 45.49 +5.04 57 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 43.67 +4.92 57 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 41.87 +4.78 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 40.23 +4.61 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 38.58 +4.55 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.96 +4.60 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 35.34 +4.21 56 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 33.92 +4.22 55 0 31 0
29SEP26 155.00 C 29.30 29.30 29.30 32.29 +3.95 55 1 16 0
29SEP26 157.50 C 0.00 0.00 0.00 30.83 +3.98 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.47 +3.51 55 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 27.78 +3.41 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 26.93 +3.28 54 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 25.58 +3.10 54 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 23.88 +2.47 53 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 22.74 +2.16 53 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 21.78 +2.18 53 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 20.77 +2.24 53 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 19.80 +2.22 53 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 18.88 +2.09 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 17.88 +1.90 53 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 17.04 +1.89 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.34 +1.62 53 0 711 0
29SEP26 192.50 C 0.00 0.00 0.00 15.81 +2.19 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 15.08 +1.72 54 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 14.04 +1.34 53 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 13.79 +1.76 54 0 41 0
29SEP26 205.00 C 0.00 0.00 0.00 12.09 +1.31 53 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 11.17 +1.70 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 9.85 +1.37 53 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 8.86 +1.26 53 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 7.93 +1.07 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.19 +1.07 53 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 6.45 +0.98 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 5.75 +0.82 53 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 5.21 +0.81 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.68 +0.78 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 4.14 +0.62 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 3.75 +0.60 53 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 3.38 +0.60 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 3.00 +0.50 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 2.67 +0.42 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.49 +0.43 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 2.17 +0.42 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 1.92 +0.33 53 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 1.71 +0.28 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.60 +0.30 53 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 54.93 +4.85 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 53.59 +5.17 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 51.90 +5.03 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 50.25 +5.13 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 48.58 +5.01 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 46.97 +4.73 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 45.45 +4.61 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 43.95 +4.79 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.55 +4.94 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.13 +4.47 54 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 39.76 +4.79 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.13 +4.48 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.00 +4.13 54 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 35.69 +4.42 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.61 +4.05 54 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 33.23 +4.19 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.07 +3.44 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.03 +3.39 54 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 29.20 +2.40 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 28.18 +2.35 52 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 27.16 +2.39 52 0 17 0
30DEC26 180.00 C 25.10 25.10 25.10 26.18 +2.30 52 1 32 0
30DEC26 182.50 C 0.00 0.00 0.00 25.31 +2.52 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 24.43 +2.47 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 23.42 +2.09 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 22.56 +2.42 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 21.78 +2.12 52 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 20.40 +0.92 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 19.90 +1.60 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 18.88 +1.25 51 1 16 +1
30DEC26 205.00 C 0.00 0.00 0.00 17.89 +1.48 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 16.42 +1.51 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 15.14 +0.85 51 0 6 0
30DEC26 220.00 C 0.00 0.00 0.00 14.57 +1.25 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 13.61 +1.26 52 0 0 0
30DEC26 230.00 C 11.99 11.99 11.99 12.75 +1.37 52 1 1 0
30DEC26 235.00 C 0.00 0.00 0.00 11.82 +1.33 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.93 +1.15 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 10.21 +1.15 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.49 +1.15 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 8.77 +1.11 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.05 +0.90 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 7.51 +0.88 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 6.99 +0.87 52 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 6.48 +0.88 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 5.96 +0.75 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 5.50 +0.79 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 5.14 +0.78 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 4.78 +0.76 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 4.42 +0.75 52 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 58.87 +5.29 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 56.23 +4.16 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 55.62 +5.06 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 53.08 +4.03 52 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 52.44 +4.87 54 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 50.95 +4.70 54 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 49.18 +4.25 53 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 47.06 +3.61 51 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 46.55 +4.27 53 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.36 +3.40 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.90 +4.14 53 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.83 +4.20 53 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.76 +3.26 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.53 +4.38 53 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 38.36 +3.39 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.02 +3.90 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.15 +2.99 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.98 +4.00 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.82 +3.44 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.35 +2.69 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 32.45 +2.92 52 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.51 +2.85 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.76 +3.03 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.71 +2.61 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.86 +2.73 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 28.03 +2.67 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.23 +2.87 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.15 +2.52 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.82 +2.94 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.27 +3.00 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 23.72 +2.71 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 22.30 +2.48 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 21.08 +2.70 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 19.85 +2.20 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 18.63 +2.51 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.45 +2.23 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.52 +2.21 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.59 +2.18 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.66 +2.16 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.73 +1.92 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 12.90 +1.76 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.22 +1.75 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 11.53 +1.72 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.85 +1.71 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.16 +1.52 52 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 9.52 +1.36 52 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 9.03 +1.35 52 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 8.54 +1.33 52 0 16 0
TOTAL CALL 427 16,660 +176
28MAY26 127.50 P 0.00 0.00 0.00 0.07 -0.08 56 0 56 0
28MAY26 130.00 P 0.48 0.48 0.48 0.10 -0.12 55 5 414 -5
28MAY26 132.50 P 0.61 0.61 0.61 0.15 -0.17 55 11 63 -10
28MAY26 135.00 P 0.70 0.75 0.70 0.23 -0.22 55 9 81 +1
28MAY26 137.50 P 0.83 0.83 0.83 0.33 -0.30 55 8 447 -1
28MAY26 140.00 P 0.89 1.00 0.74 0.45 -0.40 55 34 97 +25
28MAY26 142.50 P 0.00 0.00 0.00 0.64 -0.49 55 0 21 0
28MAY26 145.00 P 1.30 1.30 1.30 0.87 -0.63 55 1 331 0
28MAY26 147.50 P 1.55 1.55 1.55 1.14 -0.78 55 1 19 0
28MAY26 150.00 P 2.60 2.60 1.81 1.52 -0.91 56 6 116 0
28MAY26 152.50 P 0.00 0.00 0.00 1.95 -1.11 56 0 38 0
28MAY26 155.00 P 3.10 3.10 2.68 2.47 -1.27 56 2 74 0
28MAY26 157.50 P 0.00 0.00 0.00 3.10 -1.34 56 0 71 0
28MAY26 160.00 P 4.33 4.33 4.30 3.80 -1.60 56 3 216 +2
28MAY26 162.50 P 4.80 4.80 4.04 4.65 -1.56 56 5 323 0
28MAY26 165.00 P 7.28 7.28 4.75 5.58 -1.70 56 12 154 +1
28MAY26 167.50 P 0.00 0.00 0.00 6.52 -1.94 56 1 60 -1
28MAY26 170.00 P 7.60 7.60 7.20 7.66 -2.11 55 2 181 +2
28MAY26 172.50 P 0.00 0.00 0.00 8.88 -2.25 56 0 18 0
28MAY26 175.00 P 10.20 10.20 8.90 10.19 -2.49 55 5 72 +2
28MAY26 177.50 P 0.00 0.00 0.00 11.47 -3.23 54 0 48 0
28MAY26 180.00 P 12.98 12.98 11.86 13.22 -3.25 55 16 109 +8
28MAY26 182.50 P 0.00 0.00 0.00 14.89 -3.39 55 0 24 0
28MAY26 185.00 P 0.00 0.00 0.00 16.67 -3.55 55 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 18.51 -3.68 55 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 20.45 -3.82 55 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 22.45 -3.92 55 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 24.53 -4.65 55 0 143 0
28MAY26 197.50 P 0.00 0.00 0.00 26.66 -4.86 55 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 28.85 -4.78 55 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 33.00 -5.09 49 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 37.64 -5.49 46 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 42.72 -5.04 53 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 47.57 -5.02 51 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 52.67 -4.90 60 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 57.54 -5.19 57 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 62.50 -4.88 0 0 2 0
28MAY26 240.00 P 0.00 0.00 0.00 67.50 -5.29 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 72.50 -4.60 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 77.50 -4.60 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 82.50 -4.60 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 87.50 -4.60 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 92.50 -4.60 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 97.50 -4.60 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 102.50 -4.60 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 107.50 -4.60 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 112.50 -4.60 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 117.50 -4.60 0 0 0 0
29JUN26 127.50 P 1.64 1.64 1.58 0.97 -0.38 54 19 42 +16
29JUN26 130.00 P 1.86 1.86 1.86 1.22 -0.42 54 15 18 +11
29JUN26 132.50 P 2.06 2.06 1.80 1.51 -0.52 54 7 9 +4
29JUN26 135.00 P 0.00 0.00 0.00 1.84 -0.59 54 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 2.23 -0.70 54 0 104 0
29JUN26 140.00 P 0.00 0.00 0.00 2.65 -0.81 54 0 4 0
29JUN26 142.50 P 3.85 3.85 3.56 3.19 -0.89 54 3 59 -2
29JUN26 145.00 P 3.98 3.98 3.98 3.72 -1.05 54 12 40 +12
29JUN26 147.50 P 0.00 0.00 0.00 4.39 -1.10 54 0 37 0
29JUN26 150.00 P 5.00 5.33 4.90 5.08 -1.27 54 19 52 +10
29JUN26 152.50 P 0.00 0.00 0.00 5.84 -1.30 54 0 27 0
29JUN26 155.00 P 0.00 0.00 0.00 6.68 -1.34 54 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 7.57 -1.43 54 0 8 0
29JUN26 160.00 P 8.89 8.89 7.80 8.53 -1.44 54 2 79 0
29JUN26 162.50 P 0.00 0.00 0.00 9.55 -1.64 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.60 -1.81 54 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 11.80 -1.89 53 0 86 0
29JUN26 170.00 P 12.50 12.50 12.50 13.04 -1.83 53 7 57 0
29JUN26 172.50 P 0.00 0.00 0.00 14.38 -1.87 53 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 15.66 -2.17 53 0 213 0
29JUN26 177.50 P 17.80 17.80 17.80 17.30 -2.13 54 15 126 +15
29JUN26 180.00 P 19.38 19.38 17.44 18.68 -3.52 53 30 31 +30
29JUN26 182.50 P 19.49 19.49 19.49 20.31 -3.43 53 15 18 +13
29JUN26 185.00 P 0.00 0.00 0.00 21.76 -3.41 52 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 23.81 -3.29 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 24.84 -4.30 50 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 26.59 -4.88 50 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.81 -4.63 51 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 30.49 -5.20 50 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 32.74 -5.18 51 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 36.78 -5.00 50 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 40.97 -5.25 49 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 45.31 -4.86 48 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 49.90 -5.48 48 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 54.52 -4.94 48 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 59.28 -5.74 48 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 64.07 -5.62 48 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 68.86 -4.77 46 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 73.42 -5.63 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 78.51 -5.42 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 83.36 -5.04 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 88.18 -5.15 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.58 -5.42 49 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 97.98 -6.04 0 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 103.54 -4.68 50 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 108.30 -4.90 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 112.96 -5.22 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 117.88 -5.28 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 122.91 -5.23 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 128.26 -4.87 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 2.21 -0.48 53 0 33 0
30JUL26 130.00 P 0.00 0.00 0.00 2.61 -0.53 53 0 4 0
30JUL26 132.50 P 0.00 0.00 0.00 3.01 -0.66 53 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 3.53 -0.67 53 0 7 0
30JUL26 137.50 P 0.00 0.00 0.00 4.07 -0.78 53 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 4.63 -0.90 53 0 9 0
30JUL26 142.50 P 0.00 0.00 0.00 5.32 -0.90 53 0 0 0
30JUL26 145.00 P 6.71 6.71 6.71 6.01 -1.05 53 1 1 0
30JUL26 147.50 P 0.00 0.00 0.00 6.75 -1.34 53 0 6 0
30JUL26 150.00 P 0.00 0.00 0.00 7.68 -1.11 53 0 75 0
30JUL26 152.50 P 9.13 9.13 9.13 8.58 -1.14 53 40 42 -40
30JUL26 155.00 P 0.00 0.00 0.00 9.55 -1.17 53 0 5 0
30JUL26 157.50 P 0.00 0.00 0.00 10.51 -1.28 53 0 2 0
30JUL26 160.00 P 12.08 12.08 12.08 11.55 -1.32 53 1 1 -1
30JUL26 162.50 P 0.00 0.00 0.00 12.64 -1.44 53 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 13.82 -1.54 53 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 15.06 -1.73 53 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 16.37 -1.79 53 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 17.73 -1.88 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 18.93 -2.24 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 20.40 -2.35 52 0 46 0
30JUL26 180.00 P 20.74 20.74 20.74 21.93 -2.81 53 8 8 +8
30JUL26 182.50 P 0.00 0.00 0.00 24.40 -1.99 55 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 25.61 -2.28 54 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 26.16 -3.75 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 27.81 -3.94 50 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 29.64 -4.30 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 31.56 -3.75 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 33.10 -4.18 50 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 35.25 -4.59 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 38.90 -4.37 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 42.99 -4.50 49 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 47.27 -4.47 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 51.39 -5.50 48 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 56.44 -4.19 51 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 3.41 -0.81 53 0 3 0
28AUG26 130.00 P 0.00 0.00 0.00 3.95 -0.69 53 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 4.63 -0.63 53 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 5.04 -0.92 53 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 5.73 -0.93 53 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 6.43 -1.21 53 0 1 0
28AUG26 142.50 P 0.00 0.00 0.00 7.13 -1.16 53 0 0 0
28AUG26 145.00 P 8.40 8.60 8.10 7.82 -1.38 52 19 11 -9
28AUG26 147.50 P 0.00 0.00 0.00 8.72 -1.63 52 0 0 0
28AUG26 150.00 P 10.30 10.30 10.30 9.55 -1.62 52 10 34 +10
28AUG26 152.50 P 0.00 0.00 0.00 10.95 -1.00 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 11.97 -1.10 53 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 13.00 -1.18 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.08 -1.28 53 0 1 0
28AUG26 162.50 P 0.00 0.00 0.00 15.21 -1.43 53 0 1 0
28AUG26 165.00 P 0.00 0.00 0.00 16.40 -1.49 53 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 17.65 -1.66 53 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 18.99 -1.80 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 20.34 -1.78 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 21.67 -1.95 53 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 23.14 -2.03 53 0 0 0
28AUG26 180.00 P 23.53 23.53 23.53 24.65 -2.47 53 15 15 +15
28AUG26 182.50 P 25.04 25.04 25.04 26.16 -2.96 53 15 15 +15
28AUG26 185.00 P 0.00 0.00 0.00 27.28 -3.15 51 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 28.86 - 51 0 0 -
28AUG26 190.00 P 0.00 0.00 0.00 30.49 - 51 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 5.03 -0.69 53 0 46 0
29SEP26 130.00 P 0.00 0.00 0.00 5.60 -0.67 54 0 44 0
29SEP26 132.50 P 0.00 0.00 0.00 6.29 -0.90 53 0 16 0
29SEP26 135.00 P 0.00 0.00 0.00 7.02 -0.91 54 0 135 0
29SEP26 137.50 P 0.00 0.00 0.00 7.75 -0.77 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.51 -1.18 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.38 -1.23 54 0 25 0
29SEP26 145.00 P 10.66 10.66 10.66 10.03 -1.50 53 1 13 +1
29SEP26 147.50 P 0.00 0.00 0.00 11.07 -1.47 53 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 12.00 -1.54 53 0 1,405 0
29SEP26 152.50 P 0.00 0.00 0.00 13.21 -1.40 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 14.02 -1.57 53 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 15.19 -1.55 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.48 -1.45 54 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 17.66 -1.55 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 18.77 -1.90 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 20.16 -1.86 53 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 21.38 -2.08 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 22.76 -2.16 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 24.29 -1.54 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 25.76 -2.22 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 27.28 -2.88 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 27.98 -3.54 51 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 29.58 -3.71 51 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 31.10 -3.70 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 32.81 -3.75 51 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 34.47 -3.88 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.20 -3.98 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.01 -4.04 51 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 39.81 -4.10 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 43.51 -4.29 51 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 47.25 -4.51 51 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 51.19 -4.78 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.35 -3.83 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 60.39 -4.22 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 64.67 -4.15 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 68.20 -4.74 51 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 72.23 -5.58 50 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 76.75 -5.53 50 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 81.06 -5.50 49 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 85.61 -4.93 49 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 90.07 -5.47 48 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 95.36 -4.85 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 99.74 -4.87 49 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 104.62 -4.77 49 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 109.33 -4.85 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 113.78 -5.21 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 118.73 -5.13 45 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 123.75 -4.98 47 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 128.26 -5.35 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 8.49 -0.89 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 9.21 -0.97 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.93 -1.03 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.67 -1.15 52 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 11.52 -1.14 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 12.36 -1.22 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.29 -1.27 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 14.19 -1.38 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 15.14 -1.86 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.09 -2.08 51 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 17.19 -2.04 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.88 -1.64 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 20.13 -1.53 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 21.30 -1.60 52 0 4 0
30DEC26 162.50 P 0.00 0.00 0.00 22.56 -1.73 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.82 -1.93 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 25.11 -2.05 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 26.54 -2.07 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 27.94 -2.17 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.38 -2.26 52 0 11 0
30DEC26 177.50 P 30.50 30.50 30.50 30.97 -2.09 52 1 16 -1
30DEC26 180.00 P 0.00 0.00 0.00 32.50 -2.57 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 34.09 -2.64 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.03 -3.27 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 37.30 -2.77 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 38.59 -3.04 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 39.68 -3.93 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 41.52 -3.69 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 43.30 -3.86 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.10 -3.88 51 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 48.47 -4.10 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 52.42 -3.98 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 56.04 -4.47 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.92 -4.59 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.06 -4.51 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.10 -4.68 51 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 72.19 -4.70 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.06 -5.08 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.25 -4.26 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.79 -3.04 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 89.02 -5.24 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 93.58 -4.14 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.76 -4.47 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 102.51 -4.25 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 107.02 -4.29 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 111.61 -4.35 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 116.29 -4.35 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 120.92 -4.42 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 125.49 -4.55 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 130.07 -4.70 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 11.11 -0.75 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.92 -0.87 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.76 -0.97 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.64 -1.04 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.54 -1.13 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.50 -1.30 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 16.49 -1.44 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.51 -1.43 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 18.56 -1.65 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.64 -1.95 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.77 -1.88 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 21.88 -2.06 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.17 -2.05 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.38 -2.30 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 25.67 -2.04 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 27.58 -1.47 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 28.84 -1.71 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 30.32 -1.77 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 31.73 -1.69 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.20 -1.81 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.65 -2.02 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 36.19 -2.30 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.74 -2.38 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.33 -2.45 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 40.30 -3.17 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.94 -3.01 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.59 -3.08 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.31 -3.07 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.02 -3.08 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.74 -3.09 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 53.21 -2.26 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 55.95 -3.28 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 60.61 -2.40 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 64.45 -2.35 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 68.33 -2.39 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.30 -2.48 52 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 76.31 -2.55 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.37 -2.58 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.50 -2.56 52 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.66 -2.69 52 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 92.88 -2.80 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 97.15 -2.86 52 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 101.46 -2.91 52 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 104.87 -3.87 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 109.24 -4.01 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 114.41 -3.38 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 118.87 -3.47 52 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 123.36 -3.54 52 0 0 0
TOTAL PUT 376 14,278 +131
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$ 38.50
28MAY26 24.00 C 0.00 0.00 0.00 14.52 +0.34 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 13.52 +0.34 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 12.52 +0.33 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.71 +0.52 106 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.53 +0.34 58 1 30 0
28MAY26 29.00 C 0.00 0.00 0.00 9.53 +0.34 51 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 8.50 +0.31 0 0 1 0
28MAY26 31.00 C 6.80 6.80 6.80 7.53 +0.33 37 2 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.55 +0.30 43 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 5.56 +0.20 39 0 288 0
28MAY26 34.00 C 0.00 0.00 0.00 4.66 +0.20 43 0 1,111 0
28MAY26 35.00 C 0.00 0.00 0.00 3.79 +0.28 44 0 1,391 0
28MAY26 36.00 C 3.15 3.15 3.05 2.98 +0.20 43 46 729 -30
28MAY26 37.00 C 1.66 2.49 1.64 2.32 +0.24 44 418 1,431 +191
28MAY26 38.00 C 1.15 1.78 1.09 1.74 +0.22 44 204 1,099 -56
28MAY26 39.00 C 1.07 1.37 0.82 1.25 +0.18 44 166 918 +86
28MAY26 40.00 C 0.61 1.01 0.60 0.87 +0.15 43 314 1,128 +84
28MAY26 41.00 C 0.41 0.70 0.37 0.59 +0.11 43 72 577 -6
28MAY26 42.00 C 0.31 0.51 0.26 0.39 +0.08 43 111 480 +66
28MAY26 43.00 C 0.18 0.37 0.18 0.24 +0.05 43 244 927 +54
28MAY26 44.00 C 0.26 0.26 0.24 0.15 +0.04 43 13 211 +12
28MAY26 45.00 C 0.17 0.17 0.17 0.09 +0.02 43 10 354 0
28MAY26 46.00 C 0.14 0.14 0.14 0.06 +0.02 44 10 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 60 0 94 0
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 73 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 25.51 +0.34 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 25.01 +0.34 0 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 24.66 +0.49 171 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.04 +0.37 139 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 23.50 +0.33 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.04 +0.36 129 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 22.51 +0.33 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 22.02 +0.34 106 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 21.52 +0.34 102 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 21.02 +0.34 98 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.52 +0.34 94 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.02 +0.34 90 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 19.52 +0.34 86 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 19.02 +0.34 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.52 +0.34 78 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 17.52 +0.34 69 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 16.52 +0.34 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 15.53 +0.35 70 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.77 +0.59 95 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 13.55 +0.37 66 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 12.52 +0.33 0 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 11.71 +0.52 71 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 10.57 +0.38 54 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 9.53 +0.34 38 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.81 +0.40 59 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 7.65 +0.23 45 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 6.74 +0.16 44 0 143 0
29JUN26 33.00 C 0.00 0.00 0.00 5.86 +0.20 43 0 284 0
29JUN26 34.00 C 4.30 4.61 4.30 5.08 +0.22 43 3 455 0
29JUN26 35.00 C 0.00 0.00 0.00 4.37 +0.22 44 0 956 0
29JUN26 36.00 C 3.09 3.14 3.09 3.70 +0.25 43 30 398 +30
29JUN26 37.00 C 2.72 3.21 2.72 3.08 +0.19 43 179 481 +60
29JUN26 38.00 C 2.55 2.64 2.55 2.64 +0.25 44 19 582 -4
29JUN26 39.00 C 1.92 2.22 1.92 2.23 +0.27 44 16 1,060 +14
29JUN26 40.00 C 1.50 1.86 1.50 1.81 +0.21 44 1,283 2,378 +1,236
29JUN26 41.00 C 1.22 1.40 0.99 1.50 +0.20 44 32 420 +22
29JUN26 42.00 C 1.19 1.19 1.18 1.25 +0.21 45 30 1,664 0
29JUN26 43.00 C 0.97 0.97 0.97 1.01 +0.20 45 16 440 -15
29JUN26 44.00 C 0.81 0.81 0.81 0.80 +0.16 45 15 630 0
29JUN26 45.00 C 0.57 0.70 0.57 0.63 +0.13 45 12 1,139 +6
29JUN26 46.00 C 0.35 0.54 0.35 0.50 +0.12 45 19 265 -15
29JUN26 47.00 C 0.43 0.43 0.43 0.39 +0.10 45 1 93 +1
29JUN26 48.00 C 0.36 0.36 0.36 0.30 +0.08 45 120 178 +95
29JUN26 49.00 C 0.00 0.00 0.00 0.23 +0.07 44 0 224 0
29JUN26 50.00 C 0.22 0.22 0.22 0.18 +0.06 45 1 372 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 44 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 48 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 13.55 +0.37 54 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.56 +0.37 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.71 +0.43 57 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 10.62 +0.39 48 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.66 +0.47 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.81 +0.40 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.91 +0.49 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.95 +0.16 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.32 +0.45 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.62 +0.31 44 0 23 0
30JUL26 35.00 C 4.30 4.30 4.30 4.96 +0.29 44 1 91 0
30JUL26 36.00 C 3.49 3.49 3.49 4.38 +0.29 44 1 180 0
30JUL26 37.00 C 0.00 0.00 0.00 3.78 +0.22 43 0 723 0
30JUL26 38.00 C 2.81 3.22 2.67 3.29 +0.19 43 3 745 0
30JUL26 39.00 C 2.34 2.34 2.34 2.87 +0.21 43 15 101 +15
30JUL26 40.00 C 1.86 1.86 1.86 2.50 +0.20 44 8 69 0
30JUL26 41.00 C 1.84 1.84 1.84 2.16 +0.19 44 15 331 0
30JUL26 42.00 C 0.00 0.00 0.00 1.88 +0.20 44 0 85 0
30JUL26 43.00 C 0.00 0.00 0.00 1.59 +0.18 44 0 149 0
30JUL26 44.00 C 1.35 1.35 1.35 1.35 +0.16 44 5 178 +5
30JUL26 45.00 C 1.16 1.16 1.16 1.13 +0.14 44 30 82 +25
30JUL26 46.00 C 0.00 0.00 0.00 0.96 +0.14 44 0 140 0
30JUL26 47.00 C 0.64 0.64 0.64 0.79 +0.10 44 19 149 +19
28AUG26 26.00 C 0.00 0.00 0.00 12.66 +0.44 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.71 +0.43 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.80 +0.57 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.94 +0.59 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.09 +0.65 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.20 +0.45 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.36 +0.31 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.68 +0.43 43 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 5.99 +0.37 42 0 165 0
28AUG26 35.00 C 0.00 0.00 0.00 5.40 +0.21 43 0 321 0
28AUG26 36.00 C 0.00 0.00 0.00 4.84 +0.30 43 0 90 0
28AUG26 37.00 C 3.75 3.75 3.75 4.32 +0.19 43 2 39 +2
28AUG26 38.00 C 0.00 0.00 0.00 3.86 +0.21 44 0 46 0
28AUG26 39.00 C 0.00 0.00 0.00 3.44 +0.20 44 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 3.07 +0.19 44 0 73 0
28AUG26 41.00 C 0.00 0.00 0.00 2.73 +0.18 44 0 27 0
28AUG26 42.00 C 0.00 0.00 0.00 2.43 +0.21 45 0 11 0
28AUG26 43.00 C 0.00 0.00 0.00 2.15 +0.21 45 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.86 +0.18 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 1.64 +0.18 45 0 2 0
28AUG26 46.00 C 0.00 0.00 0.00 1.42 +0.17 45 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 1.23 - 45 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 20.60 +0.42 75 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 20.06 +0.38 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.58 +0.40 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.09 +0.41 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.58 +0.40 64 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 17.56 +0.38 57 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.61 +0.43 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.62 +0.43 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.77 +0.51 56 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.68 +0.42 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.70 +0.36 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.86 +0.58 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.98 +0.44 45 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 10.08 +0.19 43 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.26 +0.16 43 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.49 +0.20 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.80 +0.45 43 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 7.06 +0.34 42 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 6.37 +0.27 41 0 462 0
29SEP26 35.00 C 5.35 5.35 5.35 5.86 +0.18 42 6 1,007 +6
29SEP26 36.00 C 0.00 0.00 0.00 5.32 +0.18 43 6 351 +6
29SEP26 37.00 C 4.50 4.50 4.50 4.82 +0.18 43 12 416 +12
29SEP26 38.00 C 0.00 0.00 0.00 4.30 +0.11 43 0 377 0
29SEP26 39.00 C 0.00 0.00 0.00 3.89 +0.13 43 0 308 0
29SEP26 40.00 C 0.00 0.00 0.00 3.57 +0.17 44 0 415 0
29SEP26 41.00 C 0.00 0.00 0.00 3.23 +0.12 44 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.91 +0.13 44 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 2.63 +0.14 44 0 209 0
29SEP26 44.00 C 0.00 0.00 0.00 2.38 +0.17 45 7 412 0
29SEP26 45.00 C 0.00 0.00 0.00 2.11 +0.15 45 0 272 0
29SEP26 46.00 C 0.00 0.00 0.00 1.87 +0.12 44 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.68 +0.15 45 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 1.48 +0.12 45 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 +0.12 45 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 +0.11 44 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.85 +0.09 44 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.62 +0.07 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.45 +0.05 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 +0.04 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 +0.03 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 16.65 +0.35 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.72 +0.35 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.85 +0.57 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.97 +0.54 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 13.16 +0.33 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.36 +0.54 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.50 +0.43 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.78 +0.45 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.09 +0.44 42 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.38 +0.37 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.78 +0.39 42 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 8.09 +0.29 42 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.48 +0.22 42 0 59 0
30DEC26 35.00 C 6.93 6.93 6.92 7.18 +0.46 44 30 215 +30
30DEC26 36.00 C 0.00 0.00 0.00 6.60 +0.35 43 0 253 0
30DEC26 37.00 C 5.36 5.42 5.36 6.11 +0.33 43 12 394 0
30DEC26 38.00 C 4.84 5.58 4.83 5.51 +0.08 42 24 315 0
30DEC26 39.00 C 0.00 0.00 0.00 5.19 +0.16 43 0 92 0
30DEC26 40.00 C 4.85 4.85 4.85 4.81 +0.15 43 2 69 -2
30DEC26 41.00 C 0.00 0.00 0.00 4.45 +0.14 44 0 129 0
30DEC26 42.00 C 0.00 0.00 0.00 4.13 +0.13 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 3.83 +0.13 44 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 3.54 +0.11 44 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 +0.11 44 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 3.06 +0.11 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.73 +0.03 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 +0.03 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.32 +0.03 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 2.18 +0.10 44 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.77 +0.08 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.41 +0.06 44 0 69 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 +0.03 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.89 +0.02 44 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 +0.02 44 0 702 0
30MAR27 24.00 C 15.35 15.35 15.35 15.43 +0.65 45 1 23 +1
30MAR27 25.00 C 0.00 0.00 0.00 14.62 +0.59 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.76 +0.50 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.01 +0.48 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.28 +0.47 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.58 +0.45 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.91 +0.42 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 10.27 +0.41 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.71 +0.44 43 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 9.14 +0.44 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.67 +0.50 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 8.15 +0.45 44 0 4 0
30MAR27 36.00 C 7.22 7.22 7.22 7.64 +0.43 44 1 2 0
30MAR27 37.00 C 0.00 0.00 0.00 7.19 +0.43 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.70 +0.26 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.24 +0.19 43 0 27 0
30MAR27 40.00 C 0.00 0.00 0.00 5.91 +0.23 44 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 5.56 +0.19 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.23 +0.23 44 0 13 0
30MAR27 43.00 C 0.00 0.00 0.00 4.91 +0.21 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.62 +0.20 44 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.35 +0.16 45 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 4.09 +0.19 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.83 +0.12 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.58 +0.13 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.33 +0.11 45 0 10 0
30MAR27 50.00 C 3.20 3.20 3.20 3.13 +0.11 45 1 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.64 +0.11 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.23 +0.08 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.87 +0.09 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.59 +0.07 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 +0.06 44 0 55 0
TOTAL CALL 3,588 45,457 +1,950
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,544 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 605 0
28MAY26 30.00 P 0.03 0.03 0.03 0.01 -0.01 43 30 419 0
28MAY26 31.00 P 0.06 0.06 0.05 0.03 0.00 44 12 273 0
28MAY26 32.00 P 0.10 0.10 0.07 0.06 -0.01 43 20 541 -15
28MAY26 33.00 P 0.17 0.18 0.11 0.13 -0.01 43 61 958 +13
28MAY26 34.00 P 0.30 0.30 0.19 0.23 -0.04 42 144 1,096 -17
28MAY26 35.00 P 0.48 0.50 0.32 0.40 -0.04 42 324 1,282 +91
28MAY26 36.00 P 0.68 0.78 0.48 0.65 -0.06 42 613 1,520 +116
28MAY26 37.00 P 1.15 1.27 0.75 0.99 -0.09 42 518 1,417 +273
28MAY26 38.00 P 1.63 1.75 1.13 1.43 -0.13 41 772 1,052 -255
28MAY26 39.00 P 2.04 2.04 1.67 1.97 -0.17 41 25 490 +15
28MAY26 40.00 P 2.57 2.57 2.26 2.61 -0.19 40 117 769 +100
28MAY26 41.00 P 0.00 0.00 0.00 3.39 -0.17 41 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 4.19 -0.18 40 0 287 0
28MAY26 43.00 P 0.00 0.00 0.00 5.07 -0.18 40 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 5.96 -0.20 37 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 6.86 -0.24 0 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 7.70 -0.37 0 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 8.65 -0.47 0 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 9.61 -0.64 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 10.59 -0.59 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 11.89 -0.19 46 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 14.38 -0.19 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.88 -0.19 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.38 -0.33 63 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 21.87 -0.32 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 24.37 -0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 910 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 45 0 422 0
29JUN26 28.00 P 0.08 0.09 0.08 0.07 0.00 44 3 416 -1
29JUN26 29.00 P 0.13 0.14 0.13 0.12 +0.01 44 17 795 0
29JUN26 30.00 P 0.20 0.20 0.20 0.20 +0.02 45 10 2,397 0
29JUN26 31.00 P 0.30 0.32 0.25 0.30 +0.01 44 35 917 -5
29JUN26 32.00 P 0.44 0.44 0.35 0.44 0.00 44 21 778 -12
29JUN26 33.00 P 0.64 0.71 0.51 0.62 +0.01 44 23 859 -1
29JUN26 34.00 P 0.83 0.96 0.70 0.86 +0.01 44 33 2,098 -8
29JUN26 35.00 P 1.22 1.35 0.99 1.15 -0.02 43 56 2,644 +46
29JUN26 36.00 P 1.50 1.71 1.34 1.50 -0.02 43 93 2,210 +62
29JUN26 37.00 P 1.96 2.18 1.96 1.91 -0.06 43 306 4,506 +237
29JUN26 38.00 P 2.16 2.31 2.16 2.45 -0.03 44 19 2,806 +4
29JUN26 39.00 P 2.74 2.93 2.72 3.01 -0.07 44 117 886 +78
29JUN26 40.00 P 3.41 3.56 3.41 3.64 -0.03 44 47 454 +9
29JUN26 41.00 P 0.00 0.00 0.00 4.33 -0.01 45 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.08 -0.17 46 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 5.84 -0.23 46 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 6.66 -0.12 46 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 7.52 -0.13 47 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 8.40 -0.14 47 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 9.30 -0.15 48 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 10.41 -0.16 54 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.05 -0.24 44 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.00 -0.37 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.41 -0.46 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.88 -0.51 38 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 19.38 -0.33 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.95 -0.33 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.37 -0.34 45 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 0.00 44 0 75 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 0.00 44 0 109 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 0.00 44 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.21 0.00 44 0 80 0
30JUL26 29.00 P 0.00 0.00 0.00 0.31 0.00 44 0 171 0
30JUL26 30.00 P 0.45 0.45 0.40 0.45 0.00 44 45 325 -6
30JUL26 31.00 P 0.00 0.00 0.00 0.59 -0.02 44 0 236 0
30JUL26 32.00 P 0.86 0.86 0.86 0.79 -0.02 43 3 419 +3
30JUL26 33.00 P 0.99 1.04 0.99 1.04 0.00 43 9 349 +8
30JUL26 34.00 P 1.37 1.37 1.29 1.32 -0.05 43 9 252 +7
30JUL26 35.00 P 1.85 1.85 1.57 1.70 +0.02 44 13 1,200 +7
30JUL26 36.00 P 2.13 2.13 2.13 2.08 -0.01 43 12 333 0
30JUL26 37.00 P 0.00 0.00 0.00 2.50 -0.06 43 0 670 0
30JUL26 38.00 P 0.00 0.00 0.00 3.09 -0.01 44 0 160 0
30JUL26 39.00 P 3.65 3.65 3.65 3.63 -0.05 44 15 30 0
30JUL26 40.00 P 0.00 0.00 0.00 4.25 -0.06 44 0 61 0
30JUL26 41.00 P 0.00 0.00 0.00 4.92 -0.05 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.52 -0.17 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.38 -0.24 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.12 -0.31 45 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 7.88 -0.19 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.67 -0.30 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.40 -0.51 41 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.19 0.00 44 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 37 0
28AUG26 28.00 P 0.00 0.00 0.00 0.39 0.00 44 0 25 0
28AUG26 29.00 P 0.00 0.00 0.00 0.51 -0.03 44 0 26 0
28AUG26 30.00 P 0.66 0.66 0.66 0.68 -0.01 44 1 186 +1
28AUG26 31.00 P 0.82 0.82 0.82 0.88 -0.01 44 5 130 +5
28AUG26 32.00 P 1.25 1.25 1.25 1.12 -0.02 43 3 88 +3
28AUG26 33.00 P 0.00 0.00 0.00 1.39 -0.04 43 0 235 0
28AUG26 34.00 P 1.75 1.95 1.60 1.73 -0.03 43 20 140 +20
28AUG26 35.00 P 2.30 2.30 2.05 2.12 -0.01 43 6 123 +6
28AUG26 36.00 P 0.00 0.00 0.00 2.63 +0.04 45 0 243 0
28AUG26 37.00 P 3.16 3.16 3.16 3.05 -0.02 44 2 240 0
28AUG26 38.00 P 0.00 0.00 0.00 3.58 -0.03 44 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 4.15 -0.04 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.78 -0.03 45 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 5.43 -0.06 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.13 -0.07 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.86 -0.08 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.61 -0.09 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.40 -0.25 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.99 -0.47 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.98 - 46 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 43 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 45 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 0.00 44 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 0.00 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 0.00 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 0.00 44 0 314 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 158 0
29SEP26 27.00 P 0.54 0.54 0.54 0.45 0.00 45 1 110 -1
29SEP26 28.00 P 0.58 0.59 0.58 0.60 -0.01 44 7 445 0
29SEP26 29.00 P 0.75 0.76 0.73 0.78 -0.02 45 18 241 0
29SEP26 30.00 P 0.92 0.92 0.92 0.97 -0.01 44 1 1,827 0
29SEP26 31.00 P 1.19 1.21 1.16 1.21 -0.04 44 14 2,617 +10
29SEP26 32.00 P 0.00 0.00 0.00 1.44 -0.06 43 0 3,098 0
29SEP26 33.00 P 1.85 1.85 1.78 1.78 -0.06 44 17 1,547 +17
29SEP26 34.00 P 0.00 0.00 0.00 2.16 -0.04 44 0 2,641 0
29SEP26 35.00 P 0.00 0.00 0.00 2.57 -0.06 44 0 1,138 0
29SEP26 36.00 P 3.01 3.01 3.01 3.09 -0.04 45 1 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 3.53 -0.05 44 0 2,464 0
29SEP26 38.00 P 0.00 0.00 0.00 4.07 -0.06 45 0 186 0
29SEP26 39.00 P 4.96 4.96 4.96 4.72 0.00 45 15 183 +15
29SEP26 40.00 P 0.00 0.00 0.00 5.28 -0.07 45 0 225 0
29SEP26 41.00 P 0.00 0.00 0.00 5.97 -0.04 46 0 237 0
29SEP26 42.00 P 6.54 6.54 6.54 6.65 -0.05 46 15 49 +15
29SEP26 43.00 P 0.00 0.00 0.00 7.36 -0.06 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.11 -0.06 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.86 -0.08 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.61 -0.27 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.24 -0.41 45 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 11.06 -0.40 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.99 -0.31 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.85 -0.35 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.06 -0.54 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.26 -0.39 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.61 -0.36 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.96 -0.62 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.38 -0.54 39 0 0 0
30DEC26 22.00 P 0.29 0.29 0.29 0.25 -0.02 44 1 308 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 163 0
30DEC26 24.00 P 0.50 0.50 0.50 0.46 -0.02 44 2 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 -0.04 44 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 -0.05 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 0.91 -0.03 44 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.11 -0.07 43 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 -0.09 43 0 91 0
30DEC26 30.00 P 1.62 1.62 1.62 1.62 -0.08 43 1 583 -1
30DEC26 31.00 P 0.00 0.00 0.00 1.98 -0.11 44 0 732 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.07 44 0 1,362 0
30DEC26 33.00 P 2.62 2.62 2.62 2.75 -0.05 45 5 588 -5
30DEC26 34.00 P 0.00 0.00 0.00 3.16 -0.06 44 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 3.58 -0.10 44 0 907 0
30DEC26 36.00 P 4.10 4.25 4.08 4.09 -0.08 44 400 478 +400
30DEC26 37.00 P 0.00 0.00 0.00 4.60 -0.10 44 0 1,021 0
30DEC26 38.00 P 0.00 0.00 0.00 5.18 -0.08 45 0 2,203 0
30DEC26 39.00 P 5.70 5.70 5.70 5.70 -0.15 44 5 185 +5
30DEC26 40.00 P 0.00 0.00 0.00 6.36 -0.11 45 0 173 0
30DEC26 41.00 P 0.00 0.00 0.00 7.01 -0.11 45 0 25 0
30DEC26 42.00 P 7.50 7.50 7.50 7.68 -0.13 46 15 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.22 -0.36 44 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 8.94 -0.37 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.65 -0.41 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.40 -0.42 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.18 -0.43 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.08 -0.35 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.77 -0.48 45 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 13.62 -0.46 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.70 -0.57 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.89 -0.35 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.15 -0.56 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.43 -0.56 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.67 -0.65 45 0 0 0
30MAR27 24.00 P 0.90 0.90 0.90 0.79 -0.03 44 1 328 -1
30MAR27 25.00 P 0.00 0.00 0.00 0.96 -0.05 44 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 -0.03 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 -0.04 44 0 0 0
30MAR27 28.00 P 1.67 1.67 1.67 1.68 -0.09 44 22 188 +22
30MAR27 29.00 P 0.00 0.00 0.00 1.91 -0.09 43 0 12 0
30MAR27 30.00 P 2.31 2.31 2.31 2.22 -0.09 43 1 36 +1
30MAR27 31.00 P 0.00 0.00 0.00 2.61 -0.09 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.06 -0.06 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.46 -0.07 44 0 129 0
30MAR27 34.00 P 0.00 0.00 0.00 3.90 -0.08 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.37 -0.10 44 0 64 0
30MAR27 36.00 P 0.00 0.00 0.00 4.83 -0.15 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.35 -0.11 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 5.92 -0.16 44 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 6.50 -0.17 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.07 -0.23 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.71 -0.23 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.37 -0.19 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.96 -0.30 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.71 -0.39 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.42 -0.39 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.16 -0.43 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.91 -0.44 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.69 -0.44 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.45 -0.48 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.25 -0.49 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.33 -0.47 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.40 -0.54 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.59 -0.54 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.83 -0.54 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.10 -0.54 46 0 0 0
TOTAL PUT 4,101 94,713 +1,261
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$ 7.20
28MAY26 4.90 C 0.00 0.00 0.00 2.31 -0.03 70 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 -0.04 66 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.72 -0.04 63 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.47 -0.07 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.23 -0.05 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.99 -0.04 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.78 -0.04 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 -0.06 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.29 -0.04 45 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 727 0
28MAY26 7.75 C 0.00 0.00 0.00 0.12 -0.02 45 0 262 0
28MAY26 8.00 C 0.09 0.09 0.09 0.07 -0.02 45 23 238 +23
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 50 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 137 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.33 -0.05 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.22 -0.06 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.04 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 -0.06 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.04 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.06 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.04 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.04 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.04 45 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 -0.05 45 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
29JUN26 7.50 C 0.39 0.39 0.39 0.38 -0.02 45 3 20 +3
29JUN26 7.75 C 0.29 0.29 0.29 0.29 -0.03 45 4 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 74 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.01 45 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 137 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 175 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 -0.04 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 -0.03 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 -0.04 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 -0.03 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.64 -0.02 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.43 -0.03 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.24 -0.04 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.04 -0.07 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.91 -0.02 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.76 -0.03 47 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.63 -0.03 46 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.52 -0.02 45 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.42 -0.03 45 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.29 -0.02 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.19 -0.01 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.08 -0.01 46 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.04 0.00 47 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.43 -0.03 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.34 -0.03 55 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.13 -0.02 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.91 -0.04 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.71 -0.04 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.51 -0.04 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.34 -0.03 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.14 -0.07 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.01 -0.03 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.87 -0.03 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.74 -0.04 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.63 -0.04 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.54 -0.04 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.20 0.00 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.17 0.00 47 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 -0.06 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 -0.05 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 -0.04 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.05 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 -0.05 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 -0.04 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.42 -0.04 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 -0.04 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 -0.06 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 -0.05 46 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 -0.03 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 -0.02 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 -0.02 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 -0.01 47 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 -0.03 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 -0.02 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.01 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.01 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 0.00 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 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 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 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 67 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 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 -0.06 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 -0.06 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 -0.06 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 -0.05 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.96 -0.05 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 -0.05 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.64 -0.05 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.50 -0.04 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.05 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 -0.04 47 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 -0.02 47 0 105 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.03 47 0 75 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 -0.01 47 0 105 0
30DEC26 8.00 C 0.90 0.90 0.90 0.83 -0.03 47 1 61 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.02 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.02 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 -0.02 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.01 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 +0.01 47 0 54 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.01 47 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 0.00 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.01 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.01 47 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 0.00 47 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 0.00 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 0.00 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 0.00 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 47 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 48 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 48 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 48 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 46 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 2.74 -0.03 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.67 -0.03 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 -0.03 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 -0.03 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.14 -0.03 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.99 -0.02 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.84 -0.02 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 -0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.58 -0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.46 -0.02 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.34 -0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.22 -0.04 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.13 -0.04 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.96 -0.03 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 -0.03 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.84 0.00 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.77 -0.01 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.71 -0.01 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 -0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 0.00 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 0.00 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 0.00 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 0.00 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 0.00 47 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 47 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 47 0 5 0
TOTAL CALL 31 9,865 +27
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 49 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 69 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 0.00 47 0 193 0
28MAY26 7.00 P 0.00 0.00 0.00 0.22 0.00 47 0 828 0
28MAY26 7.25 P 0.29 0.31 0.29 0.34 +0.01 47 31 130 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.48 +0.02 45 0 67 0
28MAY26 7.75 P 0.00 0.00 0.00 0.66 0.00 45 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 +0.05 47 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.09 +0.05 48 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.33 +0.04 51 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 +0.05 58 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.82 +0.05 60 0 13 0
28MAY26 9.25 P 0.00 0.00 0.00 2.06 +0.04 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.31 +0.04 64 0 1 0
28MAY26 9.75 P 0.00 0.00 0.00 2.56 +0.04 69 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.81 +0.04 74 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.31 +0.04 83 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.81 +0.04 91 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.31 +0.04 100 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.82 +0.06 115 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.32 +0.05 123 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.82 +0.05 130 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.32 +0.05 137 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.82 +0.05 143 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.32 +0.05 150 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.82 +0.05 156 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.32 +0.05 161 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.82 +0.05 166 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.32 +0.05 171 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.82 +0.05 176 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 46 0 77 0
29JUN26 6.00 P 0.11 0.11 0.11 0.09 0.00 47 6 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 45 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 0.00 46 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 +0.01 46 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.01 46 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 +0.02 45 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.03 46 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.82 +0.01 45 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 +0.03 45 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 +0.02 45 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 +0.04 48 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.05 48 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.05 48 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 +0.05 48 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.04 47 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 +0.04 50 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 +0.04 49 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.31 +0.04 55 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.81 +0.04 61 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.31 +0.04 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.82 +0.05 76 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.32 +0.05 81 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.82 +0.05 85 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.32 +0.05 90 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.82 +0.05 94 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.32 +0.05 98 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.82 +0.05 102 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.32 +0.05 106 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.82 +0.05 109 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.32 +0.05 113 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.82 +0.05 116 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.32 +0.06 119 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.82 +0.06 123 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.32 +0.06 126 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.82 +0.06 129 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.32 +0.06 132 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.82 +0.06 134 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.82 +0.06 140 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.82 +0.06 145 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.82 +0.06 149 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.82 +0.06 154 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 0.00 47 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 1 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 0.00 46 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.23 +0.01 47 0 30 0
30JUL26 6.50 P 0.30 0.30 0.30 0.31 0.00 46 15 46 +15
30JUL26 6.75 P 0.00 0.00 0.00 0.40 +0.01 46 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.52 +0.03 46 0 149 0
30JUL26 7.25 P 0.00 0.00 0.00 0.64 +0.02 46 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 0.78 +0.02 46 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.92 +0.02 44 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.11 +0.05 45 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.29 +0.05 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 +0.06 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.70 +0.06 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.91 +0.02 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.13 +0.02 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.35 +0.03 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.58 +0.03 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.82 +0.03 44 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.32 +0.05 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.81 +0.04 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.31 +0.04 55 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.12 0.00 47 0 15 0
28AUG26 5.75 P 0.19 0.19 0.19 0.17 0.00 47 15 45 +15
28AUG26 6.00 P 0.24 0.25 0.24 0.23 0.00 46 45 94 +45
28AUG26 6.25 P 0.32 0.32 0.32 0.31 +0.01 47 30 75 +30
28AUG26 6.50 P 0.41 0.41 0.41 0.40 +0.01 47 15 45 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.62 +0.03 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.74 +0.03 46 0 0 0
28AUG26 7.50 P 0.84 0.84 0.84 0.89 +0.04 46 8 8 +8
28AUG26 7.75 P 0.00 0.00 0.00 1.03 +0.01 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 +0.02 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.39 +0.05 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.58 +0.06 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.78 +0.06 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.98 +0.06 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.19 +0.06 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.41 +0.07 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.01 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.02 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.02 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.02 46 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 +0.03 46 0 70 0
29SEP26 7.25 P 0.79 0.79 0.79 0.83 +0.03 46 15 56 -15
29SEP26 7.50 P 0.00 0.00 0.00 0.97 +0.03 46 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.13 +0.02 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.29 +0.02 46 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 +0.05 46 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 +0.04 46 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 +0.06 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 +0.05 46 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 +0.05 46 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 +0.05 46 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.06 46 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 +0.06 46 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.35 +0.06 44 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.82 +0.05 44 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.31 +0.03 45 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 4.82 +0.05 51 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.32 +0.05 54 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.82 +0.05 57 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.32 +0.05 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.82 +0.05 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.32 +0.05 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.82 +0.05 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.32 +0.05 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.82 +0.05 73 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.32 +0.05 75 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.82 +0.05 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.32 +0.06 79 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.82 +0.06 82 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.32 +0.06 84 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.82 +0.06 86 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.32 +0.06 88 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.82 +0.06 90 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.82 +0.06 93 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.82 +0.06 96 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.82 +0.06 100 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.82 +0.06 103 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 +0.02 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.03 46 0 15 0
30DEC26 6.75 P 0.76 0.78 0.76 0.78 +0.03 46 30 11 -30
30DEC26 7.00 P 0.88 0.91 0.88 0.90 +0.03 46 30 138 -30
30DEC26 7.25 P 1.00 1.00 1.00 1.04 +0.02 46 15 64 -15
30DEC26 7.50 P 1.14 1.18 1.14 1.18 +0.03 46 15 64 -15
30DEC26 7.75 P 0.00 0.00 0.00 1.34 +0.02 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 +0.03 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 +0.03 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 +0.06 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.04 +0.05 46 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 +0.05 47 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.05 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.06 47 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.83 +0.05 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.05 +0.06 47 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.47 +0.06 46 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 +0.07 46 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.37 +0.07 45 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.84 +0.07 45 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.32 +0.03 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.82 +0.05 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.32 +0.05 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.82 +0.05 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.32 +0.05 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.82 +0.05 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.32 +0.05 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.82 +0.05 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.32 +0.05 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.82 +0.05 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.32 +0.06 66 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 +0.01 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.01 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 0.00 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 0.00 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.05 +0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 +0.02 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 +0.04 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.50 +0.04 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.67 +0.05 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.84 +0.04 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 +0.06 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.18 +0.04 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 +0.05 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 +0.05 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 +0.06 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.95 +0.06 46 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 +0.06 46 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.57 +0.06 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.00 +0.06 46 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.44 +0.07 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.89 +0.07 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.35 +0.06 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.83 +0.02 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.32 +0.03 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.82 +0.04 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.32 +0.05 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.82 +0.05 51 0 0 0
TOTAL PUT 270 8,995 +24
ALL CONTRACTS TOTAL 908,346 18,127,674 +283,893
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED