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 11 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 153 53 100 5,285 2,651 2,634 19
AAC AAC TECH (02018) 4,197 2,247 1,950 32,877 17,036 15,841 45
ACC ANHUI CONCH (00914) 3,592 2,809 783 35,297 16,776 18,521 31
AIA AIA (01299) 2,006 1,080 926 108,601 45,195 63,406 35
AIR AIR CHINA (00753) 2,137 1,414 723 26,996 13,806 13,190 47
AKS AKESO (09926) 304 102 202 10,374 5,918 4,456 72
ALB BABA (09988) 94,128 51,627 42,501 1,506,589 623,631 882,958 79
ALC ALUMINUM CORP OF CHINA (02600) 1,069 413 656 38,325 17,620 20,705 54
ALH ALI HEALTH (00241) 603 401 202 109,685 48,598 61,087 52
AMC CAM CSI300 (03188) 357 143 214 7,298 2,807 4,491 20
ANA ANTA SPORTS (02020) 5,354 3,434 1,920 153,853 76,782 77,071 28
BCM BANK OF COMM CO LTD (03328) 20 8 12 12,034 4,341 7,693 17
BEA BANK OF EAST ASIA (00023) 217 117 100 17,889 8,710 9,179 19
BIU BIDU (09888) 32,112 17,744 14,368 686,619 308,233 378,386 70
BLI BILIBILI (09626) 9,064 6,391 2,673 189,776 79,444 110,332 60
BOC BOC HK (HLDGS) LTD (02388) 1,291 704 587 46,489 20,976 25,513 21
BOM BEONE MEDICINES (06160) 1,392 862 530 22,288 8,974 13,314 43
BUD BUD APAC (01876) 486 283 203 22,420 8,857 13,563 27
BYA BYD (ADJ-A) (01211) 49 49 0 1,956 1,195 761 39
BYD BYD COMPANY (01211) 25,091 16,106 8,985 375,545 156,136 219,409 48
BYE BYD ELECTRONIC (00285) 986 396 590 36,776 15,901 20,875 41
CAT CATL (03750) 8,981 6,613 2,368 141,043 48,221 92,822 51
CCC CHINA COMM CONS (01800) 390 351 39 35,623 23,810 11,813 20
CCE CHINA COAL (01898) 581 175 406 39,155 15,420 23,735 34
CDA CHINA CINDA (01359) 84 82 2 3,438 2,371 1,067 35
CGN CGN POWER (01816) 42 22 20 11,108 5,357 5,751 33
CHQ CHINA HONGQIAO (01378) 1,255 415 840 28,444 19,183 9,261 43
CHT CHINA MOBILE LTD (00941) 8,234 4,731 3,503 197,999 92,585 105,414 18
CHU CHINA UNICOM LTD (00762) 5,523 3,990 1,533 63,305 31,030 32,275 24
CIT CITIC (00267) 1,267 1,036 231 25,928 12,540 13,388 23
CKH CKH HOLDINGS (00001) 2,823 1,569 1,254 49,243 28,583 20,660 32
CKP CK ASSET (01113) 306 88 218 12,035 5,326 6,709 25
CLI CHINA LIFE INSURANCE (02628) 7,787 4,322 3,465 261,551 115,479 146,072 39
CLP CLP HOLDINGS LTD (00002) 327 209 118 10,132 4,580 5,552 12
CMB CM BANK (03968) 5,256 2,681 2,575 176,144 70,928 105,216 22
CNC CNOOC LTD (00883) 8,218 4,510 3,708 332,507 160,272 172,235 40
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 218
COL CHINA OVERSEAS (00688) 4,007 2,084 1,923 45,709 23,790 21,919 45
COS COSCO SHIP HOLD (01919) 264 184 80 20,690 8,112 12,578 26
CPA CATHAY PACIFIC AIRWAYS (00293) 695 92 603 32,458 12,773 19,685 31
CPC CHINA PETROL & CHEM COR (00386) 2,716 936 1,780 251,329 118,015 133,314 26
CPI CPIC (02601) 1,806 542 1,264 93,708 35,042 58,666 33
CRC CHINA RAIL CONS (01186) 7 0 7 32,786 25,587 7,199 17
CRG CHINA RAILWAY (00390) 1,955 1,637 318 35,310 16,476 18,834 31
CRL CHINA RES LAND (01109) 6,104 3,360 2,744 61,018 34,229 26,789 45
CRP CHINA RES POWER (00836) 892 669 223 21,086 10,330 10,756 25
CSA CSOP A50 ETF (02822) 110 42 68 3,712 2,036 1,676 18
CSE CHINA SHENHUA (01088) 2,410 1,201 1,209 52,405 25,397 27,008 28
CSP CSPC PHARMA (01093) 4,334 2,391 1,943 72,920 36,131 36,789 47
CTB CITIC BANK (00998) 623 541 82 21,818 11,617 10,201 24
CTC CHINA TELECOM CORP LTD (00728) 4,427 3,418 1,009 66,758 33,222 33,536 26
CTS CITIC SEC (06030) 1,871 1,277 594 34,498 17,345 17,153 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 70
GAC GAC GROUP (02238) 67 46 21 5,860 2,451 3,409 33
GAH GEELY AUTO (00175) 1,048 301 747 52,026 24,023 28,003 44
GHL XINYI GLASS (00868) 368 215 153 9,097 3,512 5,585 44
GLI GANFENG LITHIUM (01772) 3,077 1,786 1,291 85,769 49,592 36,177 67
GLX GALAXY ENT (00027) 1,906 961 945 47,072 21,334 25,738 32
GWM GWMOTOR (02333) 3,843 2,272 1,571 83,236 41,836 41,400 36
HCF HSCEI ETF (02828) 112 20 92 17,719 6,231 11,488 21
HDO HAIDILAO (06862) 1,036 643 393 27,374 13,980 13,394 43
HEH POWER ASSETS (00006) 228 88 140 7,940 4,235 3,705 22
HES HAIER SMART HOME (06690) 519 343 176 12,338 6,702 5,636 24
HEX HK EXCHANGES & CLEARING (00388) 17,572 8,373 9,199 428,795 212,263 216,532 22
HGN HENGAN INT'L (01044) 78 76 2 7,593 3,817 3,776 21
HKB HSBC HOLDINGS PLC (00005) 12,853 6,532 6,321 414,067 178,869 235,198 30
HKG HONG KONG & CHINA GAS (00003) 268 10 258 27,656 8,370 19,286 12
HLD HENDERSON LAND DEV LTD (00012) 524 338 186 19,654 11,284 8,370 25
HNP HUANENG POWER INT INC (00902) 1,977 432 1,545 45,595 22,885 22,710 33
HOS HUA HONG SEMI (01347) 1,456 911 545 20,700 9,107 11,593 84
HRB HORIZON ROBOTICS (09660) 521 329 192 39,781 17,645 22,136 49
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 26
INB INNOVENT BIO (01801) 1,049 539 510 22,565 11,827 10,738 45
JDC JD (09618) 7,877 3,384 4,493 310,751 124,323 186,428 71
JDH JD HEALTH (06618) 1,479 765 714 25,863 11,732 14,131 47
JXC JIANGXI COPPER (00358) 841 590 251 28,706 14,313 14,393 54
KDS KINGDEE INT'L (00268) 438 267 171 33,406 16,627 16,779 54
KLE KUNLUN ENERGY (00135) 255 210 45 5,499 2,191 3,308 22
KSO KINGSOFT (03888) 682 301 381 26,459 15,170 11,289 49
KST KUAISHOU (01024) 54,872 37,969 16,903 499,755 257,820 241,935 76
LAO LAOPU GOLD (06181) 381 208 173 41,816 11,088 30,728 49
LAU LI AUTO (02015) 23,460 13,148 10,312 213,485 89,638 123,847 55
LEN LENOVO GROUP (00992) 23,668 8,555 15,113 227,269 116,933 110,336 51
LNI LI NING (02331) 623 410 213 107,578 51,901 55,677 38
LNK LINK REIT (00823) 1,332 717 615 50,950 22,843 28,107 20
MDG MIDEA GROUP (00300) 4,829 2,268 2,561 33,000 15,951 17,049 27
MEN MENGNIU DAIRY (02319) 1,361 1,008 353 30,131 13,406 16,725 29
MET MEITUAN DIANPING (03690) 24,074 14,516 9,558 1,135,092 568,206 566,886 46
MGM MGM CHINA (02282) 313 8 305 21,260 16,229 5,031 32
MIU XIAOMI (01810) 47,847 30,126 17,721 1,090,320 588,658 501,662 45
MOL CMOC (03993) 187 134 53 8,121 4,203 3,918 53
MSB MINSHENG BANK (01988) 160 104 56 6,396 2,539 3,857 25
MTR MTR CORPORATION LTD (00066) 1,741 467 1,274 26,070 11,096 14,974 20
NBM CNBM (03323) 1,276 925 351 24,268 11,827 12,441 52
NCL NCI (01336) 1,802 929 873 18,675 9,167 9,508 38
NFU NONGFU SPRING (09633) 739 317 422 15,040 6,394 8,646 33
NTE NTES (09999) 1,359 698 661 38,295 16,604 21,691 44
NWD NEW WORLD DEV CO LTD (00017) 642 482 160 43,421 14,528 28,893 54
ORT NEW ORIENTAL (09901) 2,462 1,423 1,039 10,814 5,467 5,347 45
PAI PING AN INSURANCE LTD (02318) 21,839 8,523 13,316 849,910 376,090 473,820 30
PEC PETROCHINA CO LTD (00857) 6,844 1,310 5,534 384,977 194,030 190,947 35
PEN XPENG (09868) 7,968 3,539 4,429 241,353 93,674 147,679 61
PHT PA GOODDOCTOR (01833) 379 149 230 17,437 11,316 6,121 44
PIC PICC P&C (02328) 835 521 314 16,276 7,543 8,733 30
PIN PICC GROUP (01339) 178 120 58 10,844 5,749 5,095 39
POP POP MART (09992) 102,510 30,146 72,364 755,316 273,283 482,033 58
SAN SANDS CHINA LTD (01928) 1,635 559 1,076 112,806 47,073 65,733 33
SBO SBP GROUP (01177) 507 363 144 15,051 7,402 7,649 42
SET SENSETIME (00020) 114 46 68 15,030 10,370 4,660 42
SHK SUN HUNG KAI PPT LTD (00016) 1,394 895 499 22,344 12,006 10,338 30
SHL XINYI SOLAR (00968) 339 182 157 43,070 15,848 27,222 48
SHZ SHENZHOU INTL (02313) 571 227 344 20,530 9,580 10,950 31
SMC SMIC (00981) 10,539 5,888 4,651 95,210 47,745 47,465 90
SNO SUNNY OPT (02382) 2,981 1,575 1,406 55,871 25,108 30,763 43
SNP SINOPHARM (01099) 797 570 227 12,660 6,222 6,438 25
SUN SUNAC ( NIL) 0 0 0 0 0 0 116
SWA SWIRE PACIFIC LTD 'A' (00019) 306 62 244 3,606 1,816 1,790 21
TCH TENCENT HOLDINGS LTD (00700) 164,303 101,137 63,166 2,301,659 1,335,688 965,971 41
TIC TECHTRONIC IND (00669) 1,723 1,059 664 26,931 14,692 12,239 42
TRF TRACKER FUND OF HK (02800) 3,445 619 2,826 43,658 21,170 22,488 20
TRP TRIP.COM (09961) 5,845 2,260 3,585 118,099 44,328 73,771 44
VNK CHINA VANKE (02202) 364 226 138 68,008 19,919 48,089 50
WEB WB ( NIL) 0 0 0 0 0 0 26
WHD WHG (ADJ-B) (00288) 0 0 0 180 6 174 26
WHG WH GROUP (00288) 120 41 79 5,350 2,239 3,111 23
WHL THE WHARF (HLDGS) LTD (00004) 391 172 219 1,999 1,218 781 37
WWC WANT WANT CHINA (00151) 43 13 30 3,353 1,470 1,883 28
WXA WUXI APPTEC (02359) 660 445 215 14,907 6,110 8,797 44
WXB WUXI BIO (02269) 3,134 1,727 1,407 112,251 55,710 56,541 46
XAB ABC ($0.001) (01288) 887 281 606 25,534 11,071 14,463 23
XBC BANK OF CHINA ($0.001) (03988) 5,761 3,355 2,406 523,096 260,942 262,154 16
XCC CCB ($0.001) (00939) 7,633 2,183 5,450 534,769 187,951 346,818 20
XIC ICBC ($0.001) (01398) 2,563 1,835 728 410,819 158,436 252,383 21
XPB PSBC ($0.001) (01658) 106 92 14 6,665 2,753 3,912 18
XTW CHINA TOWER ($0.001) (00788) 2,210 1,201 1,009 42,145 26,838 15,307 28
YZC YANKUANG ENERGY (01171) 2,250 1,680 570 50,346 20,946 29,400 44
ZAO ZA ONLINE (06060) 144 109 35 10,403 6,457 3,946 37
ZJG ZIJIN GOLD INTL (02259) 679 196 483 31,263 16,653 14,610 58
ZJM ZIJIN MINING GROUP (02899) 3,104 1,271 1,833 141,791 45,834 95,957 42
ZSH ZHONGSHENG HLDG (00881) 484 298 186 19,127 10,027 9,100 49
TOTAL 886,690 474,570 412,120 18,292,753 8,593,504 9,699,249
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 32,132 4.10 58 4.63 2.10 183,045 +0.19 +4.86
C TCH 30JUL26 610.00 31,607 0.87 31 2.76 2.50 34,630 -1.02 -53.97
P POP 28MAY26 145.00 15,320 1.56 58 1.66 1.10 13,683 +0.04 +2.63
P TCH 28MAY26 460.00 13,065 12.28 30 12.80 9.67 26,553 +2.26 +22.55
P TCH 15MAY26 460.00 11,225 8.25 40 9.25 6.25 12,076 +1.93 +30.54
P POP 28MAY26 152.50 5,023 3.28 58 3.60 2.31 6,462 +0.13 +4.13
C MIU 28MAY26 34.00 4,464 0.49 46 0.53 0.35 8,617 +0.01 +2.08
C ALB 30DEC26 165.00 4,179 8.38 42 10.00 9.04 4,960 -2.28 -21.39
C TCH 28MAY26 500.00 4,179 2.31 34 3.90 2.69 17,616 -1.64 -41.52
P PAI 22MAY26 62.50 4,128 0.45 31 0.39 0.28 4,004 N/A N/A
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P WHL 28MAY26 25.00 0 0.07 38 0.00 0.00 7 +0.06 +600.00
P WHL 28MAY26 26.00 23 0.18 37 0.24 0.24 63 +0.15 +500.00
C CHT 30JUL26 107.50 0 0.06 24 0.00 0.00 0 +0.05 +500.00
C HEX 28MAY26 510.00 0 0.06 32 0.00 0.00 3,362 +0.05 +500.00
C CHT 30JUL26 110.00 0 0.05 25 0.00 0.00 0 +0.04 +400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 860.00 0 0.01 29 0.00 0.00 90 -0.59 -98.33
C TCH 29SEP26 870.00 0 0.01 30 0.00 0.00 66 -0.55 -98.21
C TCH 30DEC26 1,000.00 30 0.02 29 1.49 1.49 2,439 -1.10 -98.21
C TCH 29SEP26 880.00 0 0.01 30 0.00 0.00 48 -0.51 -98.08
C TCH 29SEP26 890.00 0 0.01 31 0.00 0.00 30 -0.47 -97.92
* 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$ 17.62
28MAY26 9.75 C 0.00 0.00 0.00 7.89 +0.24 113 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.64 +0.24 108 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.14 +0.24 99 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.64 +0.23 90 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.14 +0.23 81 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.65 +0.24 83 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.15 +0.24 75 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.65 +0.24 67 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.15 +0.24 59 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.65 +0.24 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.14 +0.23 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.64 +0.23 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.14 +0.23 23 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.64 +0.22 16 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 1.15 +0.21 17 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.71 +0.19 18 0 104 0
28MAY26 17.50 C 0.23 0.40 0.23 0.37 +0.15 19 17 103 +13
28MAY26 18.00 C 0.00 0.00 0.00 0.15 +0.07 19 0 207 0
28MAY26 18.50 C 0.06 0.06 0.06 0.05 +0.03 19 1 116 +1
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.64 +0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.39 +0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.14 +0.21 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.90 +0.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.65 +0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.15 +0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.65 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.15 +0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.16 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.66 +0.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.17 +0.26 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.67 +0.26 23 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.17 +0.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.67 +0.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.18 +0.22 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.70 +0.22 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.25 +0.20 17 0 241 0
29JUN26 17.00 C 0.83 0.83 0.83 0.86 +0.20 17 5 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 +0.15 17 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 +0.10 17 0 30 0
29JUN26 18.50 C 0.12 0.12 0.12 0.16 +0.06 17 15 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.03 17 0 207 0
29JUN26 19.50 C 0.04 0.04 0.04 0.03 +0.01 17 5 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 7.65 +0.20 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.16 +0.21 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.66 +0.23 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.17 +0.24 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.67 +0.24 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.19 +0.25 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.68 +0.27 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.19 +0.28 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.69 +0.27 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.17 +0.19 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.71 +0.22 15 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.23 +0.21 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.77 +0.20 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.35 +0.19 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.98 +0.19 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.67 +0.14 16 0 0 0
30JUL26 18.00 C 0.42 0.42 0.42 0.44 +0.11 17 10 20 +10
30JUL26 18.50 C 0.00 0.00 0.00 0.27 +0.07 17 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.16 +0.05 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 +0.03 17 0 5 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.67 +0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.19 +0.26 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.69 +0.26 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.19 +0.25 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.70 +0.28 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.20 +0.27 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.72 +0.28 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.24 +0.22 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.76 +0.22 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.29 +0.22 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.85 +0.21 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.45 +0.22 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.09 +0.20 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.77 +0.14 16 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.54 +0.12 16 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.38 +0.09 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.25 +0.07 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.16 +0.05 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.91 +0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.66 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.17 +0.22 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.68 +0.25 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.19 +0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.70 +0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.20 +0.26 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.71 +0.28 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.22 +0.27 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.74 +0.28 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.25 +0.19 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.81 +0.21 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.36 +0.21 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.94 +0.20 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.55 +0.18 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.21 +0.20 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 +0.14 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 +0.11 16 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 +0.09 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.07 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.05 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.04 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.94 +0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.69 +0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.20 +0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.71 +0.27 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.22 +0.28 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.73 +0.28 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.24 +0.28 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.75 +0.27 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.27 +0.27 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.79 +0.27 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.32 +0.18 14 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.90 +0.21 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.47 +0.21 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 +0.20 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.70 +0.18 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.34 +0.13 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.08 +0.16 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.85 +0.13 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 +0.12 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 +0.09 18 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.08 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.06 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.94 +0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.69 +0.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.20 +0.25 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.71 +0.27 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.23 +0.28 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.73 +0.28 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.24 +0.27 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.76 +0.27 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.28 +0.27 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.81 +0.26 13 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.36 +0.18 16 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.95 +0.20 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.54 +0.19 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.16 +0.17 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.82 +0.16 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.52 +0.19 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 +0.12 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.01 +0.12 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 +0.10 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.67 +0.10 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 +0.07 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 +0.05 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 +0.03 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 55 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 53 2,651 +24
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 135 0
28MAY26 17.00 P 0.12 0.12 0.07 0.07 -0.05 18 89 150 +59
28MAY26 17.50 P 0.25 0.25 0.25 0.21 -0.12 18 3 103 +3
28MAY26 18.00 P 0.00 0.00 0.00 0.49 -0.18 17 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.91 -0.21 19 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.38 -0.23 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.88 -0.23 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.38 -0.23 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.38 -0.27 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.38 -0.27 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.38 -0.27 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.38 -0.27 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.38 -0.27 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.38 -0.27 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 87 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 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 124 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 225 0
29JUN26 17.00 P 0.21 0.21 0.21 0.18 -0.06 17 3 123 0
29JUN26 17.50 P 0.34 0.34 0.34 0.36 -0.10 17 3 13 +3
29JUN26 18.00 P 0.00 0.00 0.00 0.63 -0.16 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 0.99 -0.17 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.41 -0.21 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.88 -0.23 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.38 -0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.38 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.38 -0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.38 -0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.38 -0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.38 -0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.38 -0.27 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
30JUL26 17.00 P 0.28 0.28 0.28 0.28 -0.06 17 1 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.47 -0.11 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.73 -0.15 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.08 -0.14 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.46 -0.19 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.90 -0.21 16 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.38 -0.23 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.38 -0.27 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.38 -0.27 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.38 -0.27 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.38 -0.27 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.38 -0.27 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.38 -0.27 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.20 -0.05 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.35 -0.07 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.55 -0.10 17 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.83 -0.09 17 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.14 -0.18 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.54 -0.14 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.94 -0.19 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.39 -0.22 17 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.38 -0.27 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.38 -0.27 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.38 -0.27 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.38 -0.27 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.38 -0.27 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.38 -0.27 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.06 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.43 -0.08 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 -0.10 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.91 -0.13 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 -0.16 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 -0.12 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.97 -0.19 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.41 -0.21 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.38 -0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.38 -0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.38 -0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.38 -0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.38 -0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.38 -0.27 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 -0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 -0.05 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.07 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.11 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.96 -0.13 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.26 -0.14 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 -0.15 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.95 -0.18 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.34 -0.12 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.71 -0.17 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.65 -0.24 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.57 -0.25 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.51 -0.27 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.47 -0.27 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.44 -0.27 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.41 -0.27 20 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.38 -0.28 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.05 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 -0.04 17 0 0 0
30MAR27 16.00 P 0.52 0.52 0.52 0.49 -0.07 17 1 0 -1
30MAR27 16.50 P 0.00 0.00 0.00 0.66 -0.09 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 -0.09 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 -0.12 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 -0.16 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 -0.15 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.08 -0.18 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.46 -0.19 18 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.86 -0.12 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.71 -0.24 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.61 -0.25 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.54 -0.26 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.49 -0.26 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.45 -0.26 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.41 -0.28 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.38 -0.28 0 0 0 0
TOTAL PUT 100 2,634 +64
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$ 39.36
28MAY26 23.00 C 0.00 0.00 0.00 16.52 +0.47 145 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 15.53 +0.48 137 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.51 +0.46 124 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.45 +0.40 102 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.44 +0.39 91 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.53 +0.47 99 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.53 +0.47 90 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.41 +0.35 59 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 8.46 +0.39 64 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 7.56 +0.47 69 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.59 +0.46 63 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.48 +0.28 45 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.57 +0.25 45 0 265 0
28MAY26 36.00 C 0.00 0.00 0.00 3.72 +0.22 45 0 223 0
28MAY26 37.00 C 2.73 3.16 2.73 2.94 +0.24 45 15 145 -9
28MAY26 38.00 C 1.58 2.11 1.50 2.22 +0.14 44 130 245 -23
28MAY26 39.00 C 1.32 1.85 1.32 1.63 +0.08 43 236 374 +95
28MAY26 40.00 C 1.10 1.20 1.10 1.19 +0.06 44 31 342 -4
28MAY26 41.00 C 0.78 0.85 0.78 0.83 +0.02 44 102 351 -41
28MAY26 42.00 C 0.58 0.72 0.58 0.59 +0.01 46 98 357 +19
28MAY26 43.00 C 0.45 0.45 0.38 0.39 +0.01 46 20 346 +1
28MAY26 44.00 C 0.26 0.33 0.26 0.25 0.00 46 41 387 +9
28MAY26 45.00 C 0.22 0.25 0.22 0.15 -0.01 45 20 259 +20
28MAY26 46.00 C 0.17 0.17 0.17 0.09 -0.01 45 6 128 0
28MAY26 47.00 C 0.00 0.00 0.00 0.06 0.00 46 0 282 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 51 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 0.00 47 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 16.52 +0.47 95 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.53 +0.48 89 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.51 +0.46 81 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 13.45 +0.40 69 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.52 +0.46 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.53 +0.47 65 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.53 +0.47 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.57 +0.50 57 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.62 +0.47 54 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.70 +0.44 52 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.83 +0.43 50 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 6.00 +0.41 49 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 5.06 +0.23 44 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 4.35 +0.20 44 0 1,051 0
29JUN26 37.00 C 3.60 3.60 3.60 3.71 +0.20 44 15 131 -15
29JUN26 38.00 C 3.18 3.20 2.97 3.09 +0.14 44 92 154 -41
29JUN26 39.00 C 2.54 2.76 2.52 2.57 +0.10 43 196 183 +11
29JUN26 40.00 C 2.21 2.29 2.10 2.12 +0.07 43 105 163 +30
29JUN26 41.00 C 1.71 1.89 1.69 1.76 +0.06 44 76 131 +16
29JUN26 42.00 C 1.42 1.49 1.42 1.44 +0.05 44 30 94 0
29JUN26 43.00 C 1.12 1.25 1.12 1.17 +0.03 44 23 108 +16
29JUN26 44.00 C 0.71 0.71 0.71 0.95 +0.02 44 8 88 0
29JUN26 45.00 C 0.00 0.00 0.00 0.78 +0.03 45 0 492 0
29JUN26 46.00 C 0.00 0.00 0.00 0.61 +0.02 45 0 203 0
29JUN26 47.00 C 0.00 0.00 0.00 0.48 +0.02 45 0 183 0
29JUN26 48.00 C 0.00 0.00 0.00 0.38 +0.02 45 0 134 0
29JUN26 49.00 C 0.34 0.34 0.34 0.29 +0.01 45 15 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.22 0.00 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.11 0.00 45 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 0.00 44 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 51 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 15.53 +0.48 71 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.51 +0.46 64 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.45 +0.39 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.52 +0.44 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.53 +0.41 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.61 +0.51 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.71 +0.51 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.86 +0.49 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.00 +0.43 48 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 7.18 +0.38 47 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.48 +0.37 47 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 5.77 +0.32 47 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 4.97 +0.14 44 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 4.39 +0.18 44 0 241 0
30JUL26 38.00 C 3.88 3.94 3.87 3.86 +0.15 44 69 174 +29
30JUL26 39.00 C 3.26 3.51 3.24 3.32 +0.09 44 167 273 +43
30JUL26 40.00 C 2.40 3.08 2.40 2.93 +0.12 44 130 289 +46
30JUL26 41.00 C 2.55 2.63 2.35 2.52 +0.11 44 127 274 +89
30JUL26 42.00 C 2.22 2.22 2.08 2.17 +0.07 44 30 217 +30
30JUL26 43.00 C 1.61 1.91 1.61 1.87 +0.08 44 36 421 0
30JUL26 44.00 C 1.32 1.32 1.32 1.61 +0.05 45 15 258 +15
30JUL26 45.00 C 1.44 1.44 1.44 1.38 +0.04 45 2 199 +2
30JUL26 46.00 C 0.00 0.00 0.00 1.16 +0.02 45 0 2 0
30JUL26 47.00 C 0.00 0.00 0.00 0.98 +0.01 45 0 46 0
30JUL26 48.00 C 0.00 0.00 0.00 0.82 +0.01 45 0 60 0
30JUL26 49.00 C 0.79 0.79 0.79 0.69 0.00 45 1 3 +1
28AUG26 27.00 C 0.00 0.00 0.00 12.62 +0.51 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.73 +0.49 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.86 +0.45 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.03 +0.46 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.22 +0.43 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.45 +0.39 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.72 +0.41 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.02 +0.37 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.35 +0.34 47 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 5.72 +0.29 47 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 5.15 +0.30 47 0 60 0
28AUG26 38.00 C 4.43 4.62 4.43 4.52 +0.18 45 120 219 +90
28AUG26 39.00 C 3.93 4.19 3.93 4.04 +0.17 46 75 106 +74
28AUG26 40.00 C 3.54 3.65 3.54 3.60 +0.15 45 74 87 +29
28AUG26 41.00 C 2.89 3.21 2.89 3.19 +0.10 45 75 55 +30
28AUG26 42.00 C 2.83 2.83 2.83 2.83 +0.09 45 1 46 0
28AUG26 43.00 C 2.52 2.52 2.52 2.51 +0.11 46 15 60 +15
28AUG26 44.00 C 0.00 0.00 0.00 2.23 +0.10 46 0 77 0
28AUG26 45.00 C 1.98 1.98 1.98 1.97 +0.08 46 15 49 +15
28AUG26 46.00 C 1.76 1.76 1.76 1.74 +0.06 46 15 31 +15
28AUG26 47.00 C 0.00 0.00 0.00 1.52 +0.04 46 0 1 0
28AUG26 48.00 C 1.36 1.36 1.36 1.34 +0.04 46 1 2 +1
29SEP26 23.00 C 0.00 0.00 0.00 16.52 +0.45 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.55 +0.50 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.63 +0.50 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.73 +0.48 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.85 +0.47 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.99 +0.48 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.16 +0.54 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.35 +0.50 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.57 +0.48 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.85 +0.50 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.15 +0.46 48 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.48 +0.45 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.83 +0.42 47 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 6.24 +0.39 47 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.68 +0.37 46 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.19 +0.30 46 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 4.57 +0.14 45 0 43 0
29SEP26 40.00 C 4.30 4.30 4.30 4.13 +0.13 45 1 338 +1
29SEP26 41.00 C 0.00 0.00 0.00 3.74 -0.01 45 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.36 +0.10 45 0 95 0
29SEP26 43.00 C 0.00 0.00 0.00 3.03 -0.03 45 0 27 0
29SEP26 44.00 C 2.68 2.76 2.68 2.74 +0.05 45 18 28 0
29SEP26 45.00 C 0.00 0.00 0.00 2.47 +0.04 45 0 23 0
29SEP26 46.00 C 0.00 0.00 0.00 2.21 +0.01 45 0 17 0
29SEP26 47.00 C 0.00 0.00 0.00 1.99 0.00 45 0 36 0
29SEP26 48.00 C 0.00 0.00 0.00 1.80 +0.03 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.59 +0.02 46 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.43 +0.01 46 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 1.06 0.00 46 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.78 0.00 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.57 -0.01 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 -0.01 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.31 0.00 45 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 0.00 45 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 0.00 46 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 16.94 +0.49 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.06 +0.48 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.19 +0.46 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.37 +0.47 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.55 +0.45 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.77 +0.51 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.02 +0.51 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.28 +0.49 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.58 +0.49 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.91 +0.50 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.27 +0.44 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.65 +0.42 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.06 +0.40 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.50 +0.37 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.98 +0.36 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.49 +0.35 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.93 +0.18 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.50 +0.22 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.09 +0.21 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.71 -0.09 45 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 4.36 -0.10 45 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 4.03 -0.09 45 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.73 +0.08 45 0 23 0
30DEC26 46.00 C 0.00 0.00 0.00 3.48 -0.07 45 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 3.21 -0.03 45 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 3.01 -0.01 46 0 31 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 +0.12 46 0 55 0
30MAR27 23.00 C 0.00 0.00 0.00 17.43 +0.51 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.59 +0.50 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.79 +0.49 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.00 +0.48 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.20 +0.51 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.51 +0.53 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.77 +0.49 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.09 +0.48 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.43 +0.48 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.81 +0.47 47 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 10.20 +0.43 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.61 +0.41 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.06 +0.40 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.53 +0.37 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.03 +0.36 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.57 +0.36 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.11 +0.28 46 0 1 0
30MAR27 40.00 C 6.64 6.64 6.64 6.56 +0.20 45 1 8 0
30MAR27 41.00 C 0.00 0.00 0.00 6.18 +0.22 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.79 +0.18 45 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 5.50 +0.23 45 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 5.17 +0.02 45 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 4.86 +0.15 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.57 -0.01 45 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.27 +0.01 45 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 3.99 -0.05 45 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 3.78 +0.12 45 0 13 0
TOTAL CALL 2,247 17,036 +609
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 250 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 381 0
28MAY26 33.00 P 0.22 0.22 0.13 0.07 -0.04 46 8 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.13 -0.07 45 0 365 0
28MAY26 35.00 P 0.52 0.52 0.33 0.25 -0.10 45 27 290 -5
28MAY26 36.00 P 0.68 0.69 0.44 0.43 -0.15 46 65 173 +5
28MAY26 37.00 P 1.04 1.15 0.66 0.71 -0.17 46 123 304 +51
28MAY26 38.00 P 1.68 1.68 1.04 1.08 -0.22 46 35 184 +12
28MAY26 39.00 P 1.74 1.74 1.40 1.54 -0.27 46 93 129 +12
28MAY26 40.00 P 2.11 2.17 1.91 2.12 -0.30 47 49 143 +7
28MAY26 41.00 P 2.57 2.57 2.57 2.78 -0.35 47 15 44 +15
28MAY26 42.00 P 0.00 0.00 0.00 3.48 -0.31 45 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 4.29 -0.33 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.16 -0.34 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.01 -0.41 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.03 -0.50 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.91 -0.60 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.95 -0.51 40 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 9.86 -0.58 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 46 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 -0.05 44 0 280 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 -0.07 45 0 395 0
29JUN26 33.00 P 0.00 0.00 0.00 0.47 -0.08 45 0 649 0
29JUN26 34.00 P 0.96 0.96 0.69 0.67 -0.10 45 57 305 +32
29JUN26 35.00 P 1.29 1.29 0.97 0.92 -0.12 45 83 339 +3
29JUN26 36.00 P 1.49 1.49 1.28 1.24 -0.14 45 16 1,384 +15
29JUN26 37.00 P 1.91 1.91 1.56 1.60 -0.17 45 66 263 +9
29JUN26 38.00 P 2.12 2.12 1.90 2.02 -0.19 45 75 308 +17
29JUN26 39.00 P 3.07 3.07 2.36 2.50 -0.23 45 90 244 0
29JUN26 40.00 P 3.19 3.19 3.01 3.02 -0.28 44 157 199 +39
29JUN26 41.00 P 3.82 3.82 3.56 3.63 -0.39 44 150 109 +31
29JUN26 42.00 P 0.00 0.00 0.00 4.33 -0.26 44 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.04 -0.28 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 5.82 -0.28 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 6.59 -0.34 43 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 7.38 -0.47 42 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.25 -0.50 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.13 -0.52 40 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.13 -0.46 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 10.99 -0.51 37 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.46 -0.43 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.82 -0.59 0 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.39 -0.47 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.81 -0.52 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.29 -0.56 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.79 -0.55 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.29 -0.59 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.86 -0.52 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.37 -0.51 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 93 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.24 -0.05 45 0 3 0
30JUL26 30.00 P 0.47 0.47 0.47 0.34 -0.07 44 15 52 +15
30JUL26 31.00 P 0.00 0.00 0.00 0.49 -0.08 45 0 18 0
30JUL26 32.00 P 0.74 0.74 0.74 0.66 -0.11 44 3 36 -3
30JUL26 33.00 P 0.92 0.92 0.92 0.87 -0.13 45 15 121 +15
30JUL26 34.00 P 1.18 1.18 1.18 1.15 -0.13 45 10 76 0
30JUL26 35.00 P 0.00 0.00 0.00 1.46 -0.16 45 0 68 0
30JUL26 36.00 P 1.81 1.81 1.81 1.82 -0.17 45 3 296 +3
30JUL26 37.00 P 2.21 2.22 2.21 2.24 -0.18 45 30 139 +15
30JUL26 38.00 P 2.75 2.75 2.75 2.71 -0.18 45 15 144 +15
30JUL26 39.00 P 3.81 3.81 3.19 3.19 -0.21 45 45 154 0
30JUL26 40.00 P 4.49 4.49 3.68 3.68 -0.31 44 354 240 +160
30JUL26 41.00 P 4.58 4.58 4.30 4.35 -0.28 45 60 90 +30
30JUL26 42.00 P 0.00 0.00 0.00 4.95 -0.27 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 5.61 -0.44 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.35 -0.46 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.12 -0.45 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.91 -0.47 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.73 -0.51 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.59 -0.50 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.45 -0.52 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.47 -0.06 46 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 0.63 -0.06 46 0 19 0
28AUG26 31.00 P 0.88 0.88 0.88 0.83 -0.08 46 15 20 +15
28AUG26 32.00 P 0.00 0.00 0.00 1.05 -0.10 46 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 1.33 -0.10 46 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.65 -0.12 46 0 34 0
28AUG26 35.00 P 0.00 0.00 0.00 2.00 -0.13 46 0 75 0
28AUG26 36.00 P 0.00 0.00 0.00 2.38 -0.15 46 0 18 0
28AUG26 37.00 P 2.82 2.82 2.67 2.80 -0.17 46 30 46 -15
28AUG26 38.00 P 3.30 3.30 3.13 3.27 -0.18 46 30 71 +30
28AUG26 39.00 P 4.46 4.46 3.81 3.78 -0.20 46 30 90 0
28AUG26 40.00 P 5.04 5.04 4.19 4.33 -0.22 46 61 106 +31
28AUG26 41.00 P 5.60 5.60 4.89 4.93 -0.25 46 60 54 +24
28AUG26 42.00 P 5.59 5.59 5.48 5.55 -0.38 45 33 60 +30
28AUG26 43.00 P 6.01 6.01 6.01 6.19 -0.38 45 15 15 +15
28AUG26 44.00 P 0.00 0.00 0.00 6.85 -0.44 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.59 -0.45 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.35 -0.47 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.13 -0.48 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.95 -0.47 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 -0.04 45 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 -0.05 45 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 -0.07 45 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 -0.08 45 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.89 -0.10 46 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 1.11 -0.12 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.39 -0.12 46 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.68 -0.15 46 0 564 0
29SEP26 34.00 P 0.00 0.00 0.00 2.03 -0.15 46 0 80 0
29SEP26 35.00 P 2.41 2.41 2.41 2.40 -0.15 46 1 304 +1
29SEP26 36.00 P 0.00 0.00 0.00 2.81 -0.16 46 0 311 0
29SEP26 37.00 P 3.75 3.75 3.75 3.25 -0.18 46 1 736 +1
29SEP26 38.00 P 0.00 0.00 0.00 3.71 -0.31 45 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 4.25 -0.21 46 0 42 0
29SEP26 40.00 P 0.00 0.00 0.00 4.79 -0.25 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.40 -0.24 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.02 -0.43 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 6.68 -0.14 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.30 -0.46 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.01 -0.51 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.76 -0.51 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 9.53 -0.53 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.33 -0.52 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.13 -0.54 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.96 -0.54 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.11 -0.54 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.34 -0.57 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.64 -0.50 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.03 -0.53 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.47 -0.53 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.93 -0.52 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.40 -0.53 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.89 -0.54 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 -0.05 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 -0.06 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.08 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.09 45 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.11 45 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 -0.12 45 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 1.33 -0.14 45 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 1.61 -0.11 45 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.90 -0.12 46 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.24 -0.11 46 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 2.59 -0.14 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.96 -0.15 45 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.35 -0.17 45 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 3.79 -0.18 45 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 4.27 -0.18 45 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 -0.43 45 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.28 -0.43 45 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.85 -0.45 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.43 -0.49 45 0 0 0
30DEC26 42.00 P 7.67 7.67 7.67 7.05 -0.26 45 15 15 +15
30DEC26 43.00 P 0.00 0.00 0.00 7.72 -0.25 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.33 -0.40 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.00 -0.46 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.72 -0.46 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.45 -0.48 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.22 -0.48 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.97 -0.50 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 -0.07 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 -0.10 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.91 -0.10 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 -0.13 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 -0.11 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.59 -0.12 45 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 1.89 -0.16 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.19 -0.18 45 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 2.54 -0.20 45 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.89 -0.15 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.25 -0.19 45 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.65 -0.20 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.08 -0.15 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.54 -0.17 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.02 -0.19 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 5.50 -0.24 44 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 6.02 -0.34 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.63 -0.47 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.24 -0.42 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.86 -0.44 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.50 -0.24 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.11 -0.36 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.76 -0.35 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.46 -0.42 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.18 -0.37 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.92 -0.45 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.67 -0.46 44 0 0 0
TOTAL PUT 1,950 15,841 +640
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 20.34
28MAY26 15.00 C 0.00 0.00 0.00 5.40 +0.48 78 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.90 +0.47 71 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.39 +0.47 60 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.86 +0.44 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.36 +0.43 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.87 +0.43 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.38 +0.42 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.90 +0.38 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.46 +0.34 30 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 1.10 +0.32 33 0 60 0
28MAY26 20.00 C 0.77 0.84 0.69 0.76 +0.25 32 70 359 -3
28MAY26 21.00 C 0.31 0.34 0.31 0.29 +0.11 30 19 463 +6
28MAY26 22.00 C 0.11 0.11 0.10 0.09 +0.04 31 63 1,493 +52
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 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 56 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.89 +0.46 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.40 +0.45 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.90 +0.47 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.40 +0.47 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.86 +0.42 0 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 3.37 +0.42 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.88 +0.41 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.41 +0.39 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.96 +0.35 30 0 15 0
29JUN26 19.00 C 1.58 1.58 1.58 1.56 +0.29 31 15 31 +15
29JUN26 19.50 C 1.03 1.30 1.03 1.24 +0.28 33 245 262 +182
29JUN26 20.00 C 0.89 0.89 0.89 0.92 +0.21 32 15 217 +15
29JUN26 21.00 C 0.49 0.55 0.49 0.48 +0.13 31 2,131 2,126 +1,926
29JUN26 22.00 C 0.28 0.32 0.25 0.23 +0.07 31 144 668 +128
29JUN26 23.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 455 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 228 0
29JUN26 28.00 C 0.05 0.05 0.05 0.01 0.00 40 10 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 491 0
29JUN26 30.00 C 0.05 0.05 0.05 0.01 0.00 47 5 121 -5
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 58 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 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 5.40 +0.45 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.90 +0.47 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.40 +0.44 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.86 +0.41 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.39 +0.42 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.91 +0.38 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.47 +0.36 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.06 +0.32 32 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 1.69 +0.24 31 0 8 0
30JUL26 19.50 C 0.00 0.00 0.00 1.42 +0.26 33 0 105 0
30JUL26 20.00 C 0.00 0.00 0.00 1.14 +0.21 32 0 481 0
30JUL26 21.00 C 0.74 0.74 0.74 0.72 +0.14 32 8 143 +8
30JUL26 22.00 C 0.00 0.00 0.00 0.44 +0.09 32 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 79 0
30JUL26 24.00 C 0.23 0.23 0.23 0.15 +0.03 32 15 90 +15
30JUL26 25.00 C 0.16 0.16 0.16 0.09 +0.02 32 15 15 +15
30JUL26 26.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.40 +0.45 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.90 +0.47 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.40 +0.44 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.88 +0.40 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.42 +0.39 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.98 +0.37 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.57 +0.33 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.20 +0.30 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.87 +0.23 33 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.64 +0.26 34 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 1.38 +0.21 34 0 90 0
28AUG26 21.00 C 0.00 0.00 0.00 0.97 +0.16 33 0 100 0
28AUG26 22.00 C 0.00 0.00 0.00 0.67 +0.12 33 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.45 +0.09 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.30 +0.07 33 0 16 0
28AUG26 25.00 C 0.26 0.26 0.26 0.19 +0.04 33 15 15 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.40 +0.45 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.90 +0.45 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.41 +0.45 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.90 +0.37 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.49 +0.37 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.08 +0.34 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.71 +0.31 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.38 +0.29 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.09 +0.26 34 0 45 0
29SEP26 19.50 C 0.00 0.00 0.00 1.77 +0.23 32 0 80 0
29SEP26 20.00 C 0.00 0.00 0.00 1.57 +0.24 33 0 257 0
29SEP26 21.00 C 0.00 0.00 0.00 1.16 +0.18 33 0 226 0
29SEP26 22.00 C 0.84 0.84 0.84 0.86 +0.13 33 6 213 +6
29SEP26 23.00 C 0.00 0.00 0.00 0.63 +0.09 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 +0.08 34 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 +0.06 34 0 58 0
29SEP26 26.00 C 0.28 0.28 0.28 0.23 +0.05 34 15 50 +15
29SEP26 27.00 C 0.22 0.22 0.22 0.16 +0.03 34 15 16 +13
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.40 +0.43 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.90 +0.45 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.44 +0.45 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.02 +0.41 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.73 +0.35 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.39 +0.33 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.08 +0.31 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.79 +0.30 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.45 +0.28 31 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.20 +0.25 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.99 +0.24 32 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 1.59 +0.20 32 0 199 0
30DEC26 22.00 C 0.00 0.00 0.00 1.27 +0.16 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 1.02 +0.13 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 +0.12 33 0 36 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 +0.12 33 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 +0.09 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.07 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.05 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.05 33 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.42 +0.45 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.99 +0.43 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.61 +0.41 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.25 +0.37 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.92 +0.35 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.72 +0.43 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.43 +0.33 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.14 +0.29 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.90 +0.30 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.57 +0.26 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.35 +0.25 31 0 0 0
30MAR27 21.00 C 1.98 1.98 1.98 1.95 +0.21 31 3 3 +3
30MAR27 22.00 C 0.00 0.00 0.00 1.62 +0.17 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.36 +0.15 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 +0.12 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.95 +0.14 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.78 +0.14 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.63 +0.11 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.51 +0.09 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 +0.08 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 +0.06 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 22 0
TOTAL CALL 2,809 16,776 +2,406
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 406 0
28MAY26 18.50 P 0.05 0.06 0.04 0.05 -0.05 32 21 343 -2
28MAY26 19.00 P 0.00 0.00 0.00 0.10 -0.09 30 0 624 0
28MAY26 19.50 P 0.33 0.33 0.20 0.21 -0.14 31 132 883 -13
28MAY26 20.00 P 0.36 0.41 0.35 0.37 -0.21 30 50 1,412 0
28MAY26 21.00 P 1.06 1.06 0.83 0.93 -0.35 31 168 339 +109
28MAY26 22.00 P 0.00 0.00 0.00 1.72 -0.41 30 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 2.67 -0.43 32 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 3.66 -0.53 0 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 4.66 -0.47 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.66 -0.49 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.66 -0.48 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.66 -0.48 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.66 -0.48 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.66 -0.48 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.66 -0.48 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.66 -0.48 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.66 -0.49 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.66 -0.47 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.66 -0.48 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.66 -0.49 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 169 0
29JUN26 17.50 P 0.17 0.17 0.17 0.17 -0.08 31 87 184 +42
29JUN26 18.00 P 0.28 0.28 0.28 0.27 -0.10 31 75 268 0
29JUN26 18.50 P 0.00 0.00 0.00 0.40 -0.13 31 0 167 0
29JUN26 19.00 P 0.58 0.60 0.58 0.56 -0.18 30 4 673 +1
29JUN26 19.50 P 1.00 1.00 0.80 0.77 -0.23 30 28 165 0
29JUN26 20.00 P 1.06 1.06 1.06 1.03 -0.27 30 1 185 0
29JUN26 21.00 P 1.83 1.83 1.60 1.66 -0.39 28 69 270 +53
29JUN26 22.00 P 2.60 2.60 2.60 2.51 -0.38 31 10 483 +10
29JUN26 23.00 P 0.00 0.00 0.00 3.40 -0.53 30 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.44 -0.36 40 0 1,255 0
29JUN26 25.00 P 0.00 0.00 0.00 5.30 -0.46 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.32 -0.47 29 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.31 -0.49 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.26 -0.48 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.26 -0.53 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.30 -0.48 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.30 -0.48 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.25 -0.47 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.25 -0.48 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.25 -0.47 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.29 -0.43 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.29 -0.48 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 29 0
30JUL26 16.50 P 0.00 0.00 0.00 0.16 -0.06 32 0 58 0
30JUL26 17.00 P 0.00 0.00 0.00 0.23 -0.09 32 0 91 0
30JUL26 17.50 P 0.00 0.00 0.00 0.34 -0.10 32 0 72 0
30JUL26 18.00 P 0.00 0.00 0.00 0.47 -0.12 32 0 1,028 0
30JUL26 18.50 P 0.64 0.64 0.64 0.62 -0.16 31 2 356 0
30JUL26 19.00 P 0.76 0.83 0.76 0.80 -0.19 31 3 331 +3
30JUL26 19.50 P 0.00 0.00 0.00 1.03 -0.22 31 0 163 0
30JUL26 20.00 P 1.55 1.55 1.55 1.28 -0.27 30 15 108 +15
30JUL26 21.00 P 0.00 0.00 0.00 1.91 -0.33 30 0 146 0
30JUL26 22.00 P 0.00 0.00 0.00 2.66 -0.38 31 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.52 -0.46 31 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 4.44 -0.47 33 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.32 -0.58 21 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.33 -0.46 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.31 -0.49 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.31 -0.48 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.26 -0.53 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.30 -0.48 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.30 -0.48 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
28AUG26 16.50 P 0.29 0.29 0.29 0.28 -0.07 33 15 15 +15
28AUG26 17.00 P 0.00 0.00 0.00 0.38 -0.08 33 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.50 -0.10 33 0 14 0
28AUG26 18.00 P 0.71 0.71 0.64 0.64 -0.13 32 35 14 -6
28AUG26 18.50 P 0.81 0.81 0.81 0.81 -0.16 32 15 140 +15
28AUG26 19.00 P 1.00 1.00 1.00 1.01 -0.19 32 15 75 +15
28AUG26 19.50 P 0.00 0.00 0.00 1.24 -0.21 32 0 296 0
28AUG26 20.00 P 0.00 0.00 0.00 1.50 -0.24 32 0 62 0
28AUG26 21.00 P 2.09 2.09 2.09 2.12 -0.30 32 8 8 +8
28AUG26 22.00 P 0.00 0.00 0.00 2.82 -0.37 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.67 -0.41 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.48 -0.48 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.42 -0.48 32 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.36 -0.50 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.33 -0.47 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.31 -0.48 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.26 -0.53 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.04 34 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.05 34 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 -0.07 34 0 24 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 -0.09 34 0 58 0
29SEP26 17.00 P 0.58 0.58 0.56 0.54 -0.10 34 14 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 -0.13 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.84 -0.17 34 0 68 0
29SEP26 18.50 P 0.00 0.00 0.00 1.03 -0.20 33 0 94 0
29SEP26 19.00 P 1.33 1.33 1.33 1.26 -0.22 34 7 203 0
29SEP26 19.50 P 0.00 0.00 0.00 1.53 -0.21 34 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 1.80 -0.24 34 0 257 0
29SEP26 21.00 P 0.00 0.00 0.00 2.40 -0.23 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.06 -0.40 34 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.94 -0.34 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.79 -0.37 38 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.63 -0.46 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.58 -0.46 39 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.51 -0.48 40 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.41 -0.48 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.37 -0.50 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.38 -0.40 42 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.31 -0.50 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.33 -0.46 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.31 -0.46 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.25 -0.57 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.29 -0.51 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.29 -0.51 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 27 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 -0.06 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.08 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 -0.08 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 -0.10 33 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 -0.12 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 -0.15 33 0 119 0
30DEC26 18.50 P 1.44 1.44 1.44 1.40 -0.15 33 7 52 +7
30DEC26 19.00 P 0.00 0.00 0.00 1.64 -0.16 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 1.89 -0.19 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.16 -0.21 33 0 260 0
30DEC26 21.00 P 2.87 2.87 2.87 2.77 -0.25 34 1 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.46 -0.28 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.21 -0.31 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.02 -0.33 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.88 -0.35 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.75 -0.40 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.65 -0.44 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.56 -0.46 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.45 -0.51 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.44 -0.47 38 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.40 -0.44 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.36 -0.50 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.33 -0.50 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.31 -0.51 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.29 -0.51 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 16.29 -0.51 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.05 32 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 -0.07 32 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 -0.08 32 0 111 0
30MAR27 16.50 P 0.00 0.00 0.00 0.88 -0.06 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 -0.10 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.23 -0.11 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 -0.17 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 -0.13 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.87 -0.16 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.13 -0.20 32 0 1 0
30MAR27 20.00 P 2.45 2.45 2.45 2.42 -0.19 33 1 187 +1
30MAR27 21.00 P 0.00 0.00 0.00 3.03 -0.22 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.71 -0.25 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.45 -0.26 34 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.22 -0.31 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.04 -0.34 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.88 -0.38 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.75 -0.42 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.65 -0.44 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.56 -0.46 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.49 -0.46 36 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 11.44 -0.47 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.39 -0.47 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.33 -0.52 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.32 -0.50 34 0 0 0
TOTAL PUT 783 18,521 +273
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
15MAY26 55.00 C 0.00 0.00 0.00 31.62 -0.27 145 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 29.12 -0.27 130 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 26.62 -0.27 115 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 24.12 -0.28 101 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 21.62 -0.28 86 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 19.12 -0.28 72 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 16.62 -0.02 52 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 14.12 -0.02 0 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 11.62 -0.03 0 0 3 0
15MAY26 77.50 C 0.00 0.00 0.00 9.13 -0.04 42 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 6.67 -0.07 41 0 10 0
15MAY26 82.50 C 0.00 0.00 0.00 4.21 -0.34 31 0 6 0
15MAY26 85.00 C 2.07 2.07 2.07 2.23 -0.24 35 15 76 -15
15MAY26 87.50 C 1.02 1.16 0.81 0.85 -0.23 34 190 339 +5
15MAY26 90.00 C 0.32 0.38 0.24 0.30 -0.12 37 23 394 +17
15MAY26 92.50 C 0.10 0.10 0.10 0.10 -0.06 40 2 376 0
15MAY26 95.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 77 0
15MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 29.15 - 80 0 0 -
22MAY26 60.00 C 0.00 0.00 0.00 26.65 - 69 0 0 -
22MAY26 62.50 C 0.00 0.00 0.00 24.15 - 57 0 0 -
22MAY26 65.00 C 0.00 0.00 0.00 21.65 - 0 0 0 -
22MAY26 67.50 C 0.00 0.00 0.00 19.15 - 0 0 0 -
22MAY26 70.00 C 0.00 0.00 0.00 16.66 - 44 0 0 -
22MAY26 72.50 C 0.00 0.00 0.00 14.16 - 36 0 0 -
22MAY26 75.00 C 0.00 0.00 0.00 11.68 - 36 0 0 -
22MAY26 77.50 C 0.00 0.00 0.00 9.24 - 36 0 0 -
22MAY26 80.00 C 0.00 0.00 0.00 6.89 - 35 0 0 -
22MAY26 82.50 C 0.00 0.00 0.00 4.62 - 31 0 0 -
22MAY26 85.00 C 3.26 3.26 3.26 2.80 - 31 7 7 -
22MAY26 87.50 C 1.71 1.71 1.40 1.47 - 30 58 50 -
22MAY26 90.00 C 0.84 0.85 0.72 0.72 - 31 51 51 -
22MAY26 92.50 C 0.35 0.38 0.35 0.33 - 33 56 56 -
22MAY26 95.00 C 0.00 0.00 0.00 0.14 - 34 0 0 -
22MAY26 97.50 C 0.00 0.00 0.00 0.06 - 35 0 0 -
22MAY26 100.00 C 0.00 0.00 0.00 0.03 - 37 0 0 -
22MAY26 102.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
22MAY26 105.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
22MAY26 107.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
22MAY26 110.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
22MAY26 112.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
22MAY26 115.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
22MAY26 117.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 44.65 -0.27 0 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 43.65 -0.26 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.65 -0.28 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.65 -0.28 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.66 -0.27 101 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.66 -0.26 95 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 38.66 -0.27 89 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.66 -0.28 82 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.66 -0.26 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.16 -0.28 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.67 -0.27 72 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.17 -0.28 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.67 -0.29 0 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 24.17 -0.29 0 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 21.68 -0.30 44 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 19.18 -0.31 0 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 16.69 -0.01 37 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 14.20 -0.01 34 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 11.74 -0.01 34 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 9.24 -0.25 27 5 201 -5
28MAY26 80.00 C 0.00 0.00 0.00 6.89 -0.29 27 0 269 0
28MAY26 82.50 C 4.81 4.85 4.81 4.77 -0.10 28 60 444 +23
28MAY26 85.00 C 0.00 0.00 0.00 3.03 -0.23 28 0 644 0
28MAY26 87.50 C 1.86 1.86 1.65 1.70 -0.23 28 64 659 -8
28MAY26 90.00 C 1.09 1.09 0.98 0.94 -0.15 29 30 785 +16
28MAY26 92.50 C 0.58 0.58 0.48 0.49 -0.09 30 6 1,149 0
28MAY26 95.00 C 0.28 0.28 0.28 0.25 -0.05 32 10 770 -10
28MAY26 97.50 C 0.16 0.16 0.16 0.13 -0.02 33 3 612 0
28MAY26 100.00 C 0.00 0.00 0.00 0.07 0.00 35 0 2,317 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 1,144 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 0.00 37 0 537 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.65 -0.27 75 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 43.65 -0.28 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.65 -0.28 0 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 41.65 -0.28 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 40.66 -0.27 79 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 39.66 -0.27 75 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 38.66 -0.27 72 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 37.66 -0.28 68 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 36.66 -0.28 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.16 -0.28 0 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 31.67 -0.28 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.17 -0.28 50 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 26.67 -0.29 0 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 24.17 -0.30 0 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 21.68 -0.30 37 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 19.18 -0.31 0 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 16.71 -0.12 35 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 14.20 -0.15 28 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 11.78 -0.23 29 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 9.46 -0.28 29 0 1,660 0
29JUN26 80.00 C 0.00 0.00 0.00 7.51 -0.06 31 6 499 +6
29JUN26 82.50 C 0.00 0.00 0.00 5.67 -0.08 31 0 1,137 0
29JUN26 85.00 C 4.13 4.13 3.97 4.00 -0.22 29 20 1,031 +20
29JUN26 87.50 C 3.02 3.02 2.84 2.79 -0.18 29 29 561 -5
29JUN26 90.00 C 1.92 2.01 1.88 1.92 -0.19 29 38 1,682 +14
29JUN26 92.50 C 1.51 1.51 1.51 1.30 -0.15 29 3 1,373 -1
29JUN26 95.00 C 0.92 0.92 0.92 0.87 -0.13 29 5 2,475 0
29JUN26 97.50 C 0.00 0.00 0.00 0.56 -0.12 30 0 635 0
29JUN26 100.00 C 0.48 0.48 0.48 0.36 -0.09 30 5 896 -5
29JUN26 102.50 C 0.00 0.00 0.00 0.22 -0.08 30 0 1,642 0
29JUN26 105.00 C 0.24 0.24 0.24 0.13 -0.06 30 5 278 -5
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 468 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 538 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 111 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 44.65 -0.27 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 43.65 -0.28 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 42.65 -0.28 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 41.65 -0.28 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 40.66 -0.27 67 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 39.66 -0.27 65 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 38.66 -0.27 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 37.66 -0.28 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.66 -0.28 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.16 -0.28 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.67 -0.28 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.17 -0.28 42 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 26.67 -0.29 0 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 24.18 -0.29 37 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 21.68 -0.30 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.18 -0.32 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.76 -0.19 32 0 306 0
30JUL26 72.50 C 0.00 0.00 0.00 14.39 -0.03 32 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 12.14 -0.06 32 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 10.08 -0.07 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 8.22 -0.09 31 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 6.52 -0.23 30 0 125 0
30JUL26 85.00 C 5.54 5.54 5.30 5.15 -0.25 30 2 296 +1
30JUL26 87.50 C 0.00 0.00 0.00 3.96 -0.25 30 0 360 0
30JUL26 90.00 C 0.00 0.00 0.00 3.04 -0.20 30 0 234 0
30JUL26 92.50 C 0.00 0.00 0.00 2.32 -0.17 30 0 271 0
30JUL26 95.00 C 1.83 1.83 1.74 1.74 -0.14 30 5 91 -2
30JUL26 97.50 C 0.00 0.00 0.00 1.32 -0.07 30 0 150 0
30JUL26 100.00 C 0.00 0.00 0.00 0.96 -0.05 30 0 489 0
30JUL26 102.50 C 0.81 0.84 0.80 0.69 -0.03 30 298 358 +98
30JUL26 105.00 C 0.67 0.67 0.67 0.49 -0.01 30 15 291 +15
30JUL26 107.50 C 0.00 0.00 0.00 0.34 0.00 30 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.24 0.00 31 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 44.65 -0.28 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.65 -0.28 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.65 -0.28 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.65 -0.28 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.66 -0.27 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.66 -0.27 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.66 -0.27 56 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.66 -0.28 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.66 -0.28 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.16 -0.28 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.67 -0.28 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.17 -0.28 40 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.67 -0.29 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.18 -0.29 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.68 -0.33 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.25 -0.37 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.95 -0.37 33 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.75 -0.02 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.71 -0.02 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.83 -0.04 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.13 -0.05 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.54 -0.21 31 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.24 -0.16 31 0 53 0
28AUG26 87.50 C 0.00 0.00 0.00 5.06 -0.22 31 0 17 0
28AUG26 90.00 C 0.00 0.00 0.00 4.10 -0.19 31 0 2 0
28AUG26 92.50 C 3.39 3.39 3.39 3.30 -0.17 31 15 25 0
28AUG26 95.00 C 0.00 0.00 0.00 2.65 -0.12 31 0 36 0
28AUG26 97.50 C 0.00 0.00 0.00 2.09 -0.10 31 0 45 0
28AUG26 100.00 C 0.00 0.00 0.00 1.64 -0.09 31 0 86 0
28AUG26 102.50 C 0.00 0.00 0.00 1.26 -0.08 31 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.96 -0.06 31 0 111 0
28AUG26 107.50 C 0.92 0.92 0.92 0.73 -0.06 31 30 138 +30
28AUG26 110.00 C 0.85 0.85 0.85 0.55 -0.05 31 15 102 0
28AUG26 112.50 C 0.00 0.00 0.00 0.41 -0.04 31 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.65 -0.28 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.65 -0.28 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.65 -0.28 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.65 -0.28 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.66 -0.27 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.66 -0.27 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.66 -0.27 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.66 -0.28 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.66 -0.28 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.16 -0.28 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.67 -0.28 39 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 29.17 -0.28 33 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 26.68 -0.29 34 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 24.18 -0.33 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.72 -0.39 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.42 -0.37 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.24 -0.08 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.24 +0.03 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.34 +0.02 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.58 -0.01 32 0 155 0
29SEP26 80.00 C 9.76 9.89 9.76 9.96 0.00 32 3 137 0
29SEP26 82.50 C 0.00 0.00 0.00 8.23 -0.23 30 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 6.99 -0.15 30 0 771 0
29SEP26 87.50 C 0.00 0.00 0.00 5.81 -0.22 30 0 219 0
29SEP26 90.00 C 0.00 0.00 0.00 4.85 -0.22 30 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 4.04 -0.13 30 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 3.42 -0.10 31 0 572 0
29SEP26 97.50 C 0.00 0.00 0.00 2.76 -0.16 31 0 52 0
29SEP26 100.00 C 0.00 0.00 0.00 2.25 -0.16 31 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.86 -0.15 31 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.53 -0.15 31 0 156 0
29SEP26 107.50 C 0.00 0.00 0.00 1.28 -0.14 32 0 121 0
29SEP26 110.00 C 0.00 0.00 0.00 1.06 -0.14 32 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 0.85 -0.15 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.69 -0.12 32 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.55 -0.11 32 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 -0.08 32 0 75 0
29SEP26 122.50 C 0.00 0.00 0.00 0.35 -0.10 32 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.29 -0.08 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.23 -0.08 33 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 44.65 -0.28 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.65 -0.28 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.65 -0.28 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.65 -0.28 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.66 -0.27 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.66 -0.27 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.66 -0.27 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.66 -0.28 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.66 -0.28 36 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 34.17 -0.28 35 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 31.71 -0.26 34 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 29.21 -0.38 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.96 -0.37 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.77 -0.38 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.67 -0.36 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.62 -0.36 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 18.66 -0.35 32 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 16.79 -0.35 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.23 +0.04 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.59 +0.02 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.07 -0.01 32 0 126 0
30DEC26 82.50 C 10.38 10.48 10.38 10.50 -0.11 31 3 608 0
30DEC26 85.00 C 0.00 0.00 0.00 9.23 -0.13 31 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 8.06 -0.16 31 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 7.04 -0.16 31 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 6.14 -0.17 31 0 455 0
30DEC26 95.00 C 0.00 0.00 0.00 5.32 -0.20 31 0 116 0
30DEC26 97.50 C 0.00 0.00 0.00 4.65 -0.19 31 0 85 0
30DEC26 100.00 C 0.00 0.00 0.00 4.02 -0.22 31 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 3.50 -0.17 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.04 -0.18 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.64 -0.19 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 2.31 -0.14 32 0 75 0
30DEC26 112.50 C 0.00 0.00 0.00 2.03 -0.11 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.76 -0.08 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.43 -0.11 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.26 -0.07 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.10 -0.03 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.96 -0.03 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.82 -0.03 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.70 -0.04 32 0 292 0
30MAR27 42.00 C 0.00 0.00 0.00 44.65 -0.28 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.65 -0.28 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.65 -0.28 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.65 -0.28 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.66 -0.27 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.66 -0.33 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.68 -0.39 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.76 -0.39 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.84 -0.39 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.57 -0.39 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.34 -0.38 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.13 -0.40 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.00 -0.38 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.93 -0.37 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 23.91 -0.36 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.96 -0.37 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.10 -0.36 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 18.33 -0.34 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.65 -0.06 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.07 -0.13 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.69 -0.02 32 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 12.28 -0.12 31 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 11.11 -0.05 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.98 -0.04 31 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 8.78 -0.20 31 0 107 0
30MAR27 92.50 C 0.00 0.00 0.00 7.83 -0.22 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.98 -0.24 31 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 6.21 -0.24 31 0 61 0
30MAR27 100.00 C 5.70 5.70 5.70 5.53 -0.19 31 1 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.93 -0.23 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.38 -0.25 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.80 -0.34 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.34 -0.38 30 0 15 0
30MAR27 112.50 C 3.32 3.32 3.32 2.89 -0.43 30 1 17 +1
30MAR27 115.00 C 0.00 0.00 0.00 2.51 -0.41 30 0 4 0
30MAR27 117.50 C 2.66 2.66 2.66 2.17 -0.45 30 1 4 -1
30MAR27 120.00 C 0.00 0.00 0.00 1.85 -0.40 30 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.61 -0.36 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 1.37 -0.40 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.17 -0.40 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.00 -0.37 29 0 6 0
TOTAL CALL 1,080 45,195 +189
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 85 0
15MAY26 80.00 P 0.07 0.07 0.07 0.05 -0.06 42 11 90 +11
15MAY26 82.50 P 0.21 0.26 0.21 0.20 -0.11 39 13 145 +11
15MAY26 85.00 P 0.58 0.82 0.58 0.69 -0.13 37 47 424 -27
15MAY26 87.50 P 1.86 1.98 1.65 1.81 -0.09 36 25 53 -11
15MAY26 90.00 P 0.00 0.00 0.00 3.77 +0.07 41 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 5.98 -0.05 40 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 8.42 -0.01 43 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 10.90 0.00 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 13.40 0.00 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 16.14 +0.24 103 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 18.64 +0.24 114 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 21.14 +0.24 125 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 23.65 +0.25 136 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 26.15 +0.25 146 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 28.65 +0.25 155 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 31.15 +0.25 165 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 33.65 +0.25 174 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
22MAY26 60.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
22MAY26 62.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
22MAY26 65.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
22MAY26 67.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
22MAY26 70.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
22MAY26 72.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
22MAY26 75.00 P 0.07 0.07 0.07 0.03 - 38 3 3 -
22MAY26 77.50 P 0.13 0.15 0.12 0.08 - 36 22 22 -
22MAY26 80.00 P 0.25 0.25 0.25 0.23 - 35 1 1 -
22MAY26 82.50 P 0.56 0.57 0.56 0.57 - 34 6 6 -
22MAY26 85.00 P 1.07 1.36 1.07 1.22 - 32 25 24 -
22MAY26 87.50 P 2.28 2.28 2.28 2.41 - 32 8 8 -
22MAY26 90.00 P 0.00 0.00 0.00 4.14 - 33 0 0 -
22MAY26 92.50 P 0.00 0.00 0.00 6.18 - 33 0 0 -
22MAY26 95.00 P 0.00 0.00 0.00 8.50 - 34 0 0 -
22MAY26 97.50 P 0.00 0.00 0.00 10.92 - 34 0 0 -
22MAY26 100.00 P 0.00 0.00 0.00 13.40 - 0 0 0 -
22MAY26 102.50 P 0.00 0.00 0.00 16.14 - 63 0 0 -
22MAY26 105.00 P 0.00 0.00 0.00 18.64 - 70 0 0 -
22MAY26 107.50 P 0.00 0.00 0.00 21.14 - 77 0 0 -
22MAY26 110.00 P 0.00 0.00 0.00 23.65 - 84 0 0 -
22MAY26 112.50 P 0.00 0.00 0.00 26.15 - 90 0 0 -
22MAY26 115.00 P 0.00 0.00 0.00 28.65 - 96 0 0 -
22MAY26 117.50 P 0.00 0.00 0.00 31.15 - 101 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 79 0
28MAY26 57.50 P 0.01 0.01 0.01 0.01 0.00 67 60 279 +60
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 167 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
28MAY26 65.00 P 0.02 0.02 0.02 0.01 0.00 48 7 362 +7
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 235 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 560 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 438 0
28MAY26 75.00 P 0.19 0.19 0.18 0.10 +0.01 34 18 612 0
28MAY26 77.50 P 0.34 0.34 0.31 0.26 0.00 33 34 1,192 -11
28MAY26 80.00 P 0.75 0.75 0.58 0.58 -0.03 32 10 1,254 +3
28MAY26 82.50 P 1.34 1.34 1.04 1.14 -0.09 31 132 1,955 +72
28MAY26 85.00 P 2.16 2.20 2.02 2.12 -0.04 30 54 1,014 -29
28MAY26 87.50 P 0.00 0.00 0.00 3.56 -0.13 30 0 981 0
28MAY26 90.00 P 0.00 0.00 0.00 5.48 +0.13 32 0 396 0
28MAY26 92.50 P 0.00 0.00 0.00 7.69 +0.09 34 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 10.02 +0.17 37 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 12.30 +0.01 33 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 14.75 +0.02 33 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.36 +0.15 48 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 19.95 +0.48 58 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.44 +0.50 62 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 24.93 +0.50 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.43 +0.50 72 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.93 +0.51 77 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 32.43 +0.51 81 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 34.92 +0.50 85 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 37.42 +0.51 89 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 39.92 +0.51 93 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.41 +0.51 97 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 44.77 +0.22 88 0 199 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 519 0
29JUN26 62.50 P 0.13 0.13 0.13 0.04 +0.01 37 1 477 +1
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 1,735 0
29JUN26 67.50 P 0.26 0.26 0.26 0.15 +0.03 36 1 678 -1
29JUN26 70.00 P 0.33 0.33 0.33 0.26 +0.03 35 10 2,781 +10
29JUN26 72.50 P 0.47 0.48 0.47 0.45 +0.03 34 12 3,297 +12
29JUN26 75.00 P 0.75 0.75 0.75 0.73 +0.02 33 1 2,590 0
29JUN26 77.50 P 1.10 1.10 1.04 1.11 -0.01 32 40 1,415 0
29JUN26 80.00 P 1.63 1.70 1.58 1.66 -0.04 31 7 4,773 -1
29JUN26 82.50 P 2.32 2.56 2.31 2.49 +0.03 30 105 1,316 +54
29JUN26 85.00 P 3.34 3.66 3.34 3.52 -0.02 30 105 1,436 -49
29JUN26 87.50 P 0.00 0.00 0.00 4.88 0.00 29 0 670 0
29JUN26 90.00 P 6.58 6.58 6.58 6.42 -0.11 28 15 712 0
29JUN26 92.50 P 0.00 0.00 0.00 8.37 -0.12 29 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 10.44 -0.11 29 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 12.66 -0.08 29 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 15.17 +0.16 33 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 17.45 +0.05 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.95 +0.42 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.44 +0.46 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.93 +0.48 41 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.43 +0.49 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.93 +0.50 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.43 +0.51 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.92 +0.50 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.42 +0.51 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.92 +0.51 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.41 +0.51 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.80 +0.25 57 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 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 0.00 0.00 0.00 0.02 +0.01 37 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 42 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 130 0
30JUL26 67.50 P 0.00 0.00 0.00 0.34 +0.03 33 0 142 0
30JUL26 70.00 P 0.00 0.00 0.00 0.55 +0.02 33 0 250 0
30JUL26 72.50 P 0.96 0.96 0.96 0.86 +0.01 32 7 226 +7
30JUL26 75.00 P 1.32 1.32 1.32 1.29 0.00 32 1 400 +1
30JUL26 77.50 P 0.00 0.00 0.00 1.84 -0.03 32 0 586 0
30JUL26 80.00 P 2.62 2.62 2.42 2.51 -0.04 31 3 253 0
30JUL26 82.50 P 0.00 0.00 0.00 3.41 -0.02 30 0 263 0
30JUL26 85.00 P 4.37 4.37 4.37 4.52 -0.04 30 9 262 -9
30JUL26 87.50 P 0.00 0.00 0.00 5.88 -0.06 30 0 140 0
30JUL26 90.00 P 0.00 0.00 0.00 7.47 +0.07 30 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 9.22 -0.10 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 11.15 -0.07 30 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.21 -0.05 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.46 +0.05 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.71 +0.28 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.02 +0.28 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.44 +0.35 32 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.93 +0.41 34 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.43 +0.47 37 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.93 +0.47 39 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.43 +0.50 41 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 34.92 +0.50 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 37.42 +0.50 45 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 39.92 +0.51 47 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 42.41 +0.51 49 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 44.80 +0.25 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 0.00 35 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.27 +0.02 34 0 19 0
28AUG26 65.00 P 0.00 0.00 0.00 0.43 +0.02 34 0 33 0
28AUG26 67.50 P 0.00 0.00 0.00 0.66 +0.02 34 0 19 0
28AUG26 70.00 P 1.06 1.06 1.06 0.98 +0.02 33 1 4 +1
28AUG26 72.50 P 1.48 1.48 1.48 1.41 +0.02 33 20 57 +20
28AUG26 75.00 P 0.00 0.00 0.00 1.94 0.00 33 0 17 0
28AUG26 77.50 P 0.00 0.00 0.00 2.54 -0.01 32 0 24 0
28AUG26 80.00 P 3.39 3.39 3.39 3.32 0.00 31 1 11 +1
28AUG26 82.50 P 0.00 0.00 0.00 4.27 -0.01 31 0 4 0
28AUG26 85.00 P 0.00 0.00 0.00 5.42 +0.02 31 0 35 0
28AUG26 87.50 P 0.00 0.00 0.00 6.77 +0.02 31 0 2 0
28AUG26 90.00 P 8.30 8.30 8.30 8.29 -0.02 31 15 71 +15
28AUG26 92.50 P 0.00 0.00 0.00 10.01 -0.09 31 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 11.84 -0.08 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.79 -0.08 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.95 +0.01 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.10 +0.26 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.33 +0.29 31 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.63 +0.41 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.98 +0.33 31 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.43 +0.33 33 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.93 +0.29 35 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.43 +0.46 37 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.92 +0.47 38 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 37.42 +0.50 40 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.92 +0.51 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 42.41 +0.50 43 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 44.80 +0.25 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 +0.04 35 0 112 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.47 +0.06 34 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.70 +0.07 34 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 1.00 +0.06 33 0 3,407 0
29SEP26 70.00 P 0.00 0.00 0.00 1.39 +0.06 33 0 486 0
29SEP26 72.50 P 2.00 2.00 2.00 1.88 +0.05 33 15 420 +15
29SEP26 75.00 P 0.00 0.00 0.00 2.50 +0.03 33 0 1,210 0
29SEP26 77.50 P 0.00 0.00 0.00 3.25 0.00 32 0 565 0
29SEP26 80.00 P 4.15 4.15 4.15 4.15 0.00 32 20 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 5.12 -0.04 32 0 580 0
29SEP26 85.00 P 0.00 0.00 0.00 6.29 -0.04 32 0 573 0
29SEP26 87.50 P 0.00 0.00 0.00 7.63 -0.02 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.16 -0.08 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 10.69 -0.13 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.50 -0.14 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.42 -0.14 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.63 +0.08 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.71 +0.26 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.87 +0.28 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.09 +0.30 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.35 +0.30 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.68 +0.33 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.02 +0.34 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.43 +0.40 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.92 +0.44 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.42 +0.48 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.92 +0.50 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.41 +0.50 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.80 +0.25 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 62 0
30DEC26 50.00 P 0.56 0.56 0.56 0.19 +0.04 35 30 73 +12
30DEC26 52.50 P 0.00 0.00 0.00 0.30 +0.06 35 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.44 +0.08 35 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.60 +0.06 34 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 0.87 +0.09 34 0 101 0
30DEC26 62.50 P 0.00 0.00 0.00 1.18 +0.11 34 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.55 +0.11 34 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.03 +0.10 34 0 198 0
30DEC26 70.00 P 0.00 0.00 0.00 2.58 +0.09 33 0 206 0
30DEC26 72.50 P 0.00 0.00 0.00 3.21 +0.08 33 0 183 0
30DEC26 75.00 P 3.92 3.92 3.92 3.92 -0.02 33 30 219 +12
30DEC26 77.50 P 0.00 0.00 0.00 4.76 -0.03 32 0 263 0
30DEC26 80.00 P 0.00 0.00 0.00 5.73 -0.05 32 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 6.80 -0.04 32 0 866 0
30DEC26 85.00 P 0.00 0.00 0.00 8.00 -0.05 32 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 9.33 -0.03 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 10.81 -0.03 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.50 +0.08 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.18 +0.10 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.99 +0.19 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.89 +0.21 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.87 +0.23 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.92 +0.27 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.03 +0.29 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.18 +0.30 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.38 +0.31 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.61 +0.31 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.89 +0.34 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.20 +0.34 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.53 +0.34 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.92 +0.37 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.41 +0.43 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.82 +0.27 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
30MAR27 50.00 P 0.82 0.82 0.82 0.36 -0.01 34 1 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.53 -0.01 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.71 -0.03 33 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 1.00 -0.01 33 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.34 -0.01 33 0 107 0
30MAR27 62.50 P 0.00 0.00 0.00 1.73 -0.02 33 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.23 -0.01 33 0 1,042 0
30MAR27 67.50 P 0.00 0.00 0.00 2.80 -0.01 33 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 3.45 -0.01 33 0 858 0
30MAR27 72.50 P 0.00 0.00 0.00 4.13 -0.06 32 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 4.92 -0.04 32 0 55 0
30MAR27 77.50 P 0.00 0.00 0.00 5.80 -0.06 32 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 6.80 -0.07 32 0 77 0
30MAR27 82.50 P 0.00 0.00 0.00 7.92 -0.06 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.15 -0.05 31 0 581 0
30MAR27 87.50 P 0.00 0.00 0.00 10.47 -0.07 31 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 11.92 -0.06 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.59 +0.06 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.24 +0.17 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.01 +0.20 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.85 +0.21 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.76 +0.22 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.74 +0.25 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.77 +0.26 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.86 +0.28 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.99 +0.29 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.16 +0.30 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.37 +0.31 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.62 +0.32 32 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.90 +0.33 32 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.21 +0.35 32 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 42.52 +0.34 31 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.88 +0.33 31 0 0 0
TOTAL PUT 926 63,406 +187
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$ 5.15
28MAY26 3.70 C 0.00 0.00 0.00 1.46 -0.17 75 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.37 -0.16 84 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.27 -0.16 78 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.16 -0.17 59 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.08 -0.14 74 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.97 -0.15 60 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.87 -0.15 54 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.79 -0.13 60 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.70 -0.13 58 0 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.61 -0.14 56 0 251 0
28MAY26 4.70 C 0.00 0.00 0.00 0.52 -0.13 52 0 80 0
28MAY26 4.80 C 0.00 0.00 0.00 0.43 -0.13 47 0 196 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 -0.13 47 0 61 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 -0.13 46 0 572 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 -0.10 47 0 1,007 0
28MAY26 5.50 C 0.07 0.08 0.07 0.08 -0.07 45 67 337 +26
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.04 47 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 125 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.49 -0.14 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.38 -0.15 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.30 -0.14 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.20 -0.14 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.10 -0.16 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.15 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.93 -0.13 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 -0.15 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.76 -0.14 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 -0.12 45 0 110 0
29JUN26 4.70 C 0.63 0.63 0.59 0.62 -0.13 46 75 423 +65
29JUN26 4.80 C 0.00 0.00 0.00 0.55 -0.11 46 0 142 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 -0.13 43 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.10 44 0 203 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.08 44 0 107 0
29JUN26 5.50 C 0.21 0.21 0.19 0.20 -0.07 43 629 819 +622
29JUN26 5.75 C 0.14 0.14 0.13 0.14 -0.04 45 70 298 +70
29JUN26 6.00 C 0.08 0.08 0.08 0.09 -0.03 44 1 205 +1
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 137 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 48 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.51 -0.15 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.41 -0.16 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.32 -0.16 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.24 -0.14 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.16 -0.13 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.06 -0.15 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.98 -0.14 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.91 -0.13 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.84 -0.12 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.76 -0.12 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.69 -0.12 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.62 -0.11 43 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.56 -0.11 43 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.52 -0.09 45 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.39 -0.08 43 0 45 0
30JUL26 5.50 C 0.00 0.00 0.00 0.29 -0.07 43 0 0 0
30JUL26 5.75 C 0.22 0.22 0.22 0.21 -0.06 43 532 532 +462
30JUL26 6.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.02 44 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.45 -0.15 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.37 -0.14 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.27 -0.15 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.20 -0.13 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.12 -0.13 47 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.03 -0.14 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.96 -0.13 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.89 -0.12 45 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.83 -0.11 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.76 -0.11 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 -0.09 44 0 15 0
28AUG26 4.90 C 0.00 0.00 0.00 0.63 -0.11 43 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.58 -0.10 43 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.46 -0.08 43 0 30 0
28AUG26 5.50 C 0.00 0.00 0.00 0.36 -0.07 43 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.28 -0.06 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.10 -0.02 44 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.57 -0.15 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.49 -0.14 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.40 -0.14 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.31 -0.14 45 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.23 -0.14 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.16 -0.13 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.09 -0.12 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 -0.11 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.11 44 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 -0.11 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.12 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 -0.10 43 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.10 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 -0.10 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 -0.09 42 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 -0.07 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 -0.07 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.04 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.04 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.03 43 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.03 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.67 -0.13 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.59 -0.13 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.51 -0.13 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.43 -0.13 45 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.35 -0.13 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 -0.12 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.13 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 -0.12 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.12 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.12 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.12 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.10 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 -0.11 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.09 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 -0.08 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 -0.09 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.07 42 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 -0.05 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.03 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.01 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.74 -0.14 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.67 -0.14 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.59 -0.14 44 0 0 0
30MAR27 4.00 C 1.51 1.51 1.51 1.53 -0.13 44 40 150 +40
30MAR27 4.10 C 0.00 0.00 0.00 1.45 -0.12 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.39 -0.12 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.33 -0.11 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 -0.12 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 -0.12 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 -0.13 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 -0.11 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.03 -0.10 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 -0.09 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.92 -0.10 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.10 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 -0.08 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 -0.06 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 -0.07 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.07 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.07 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.05 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.02 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
TOTAL CALL 1,414 13,806 +1,286
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 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 66 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 662 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 447 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 +0.01 52 0 142 0
28MAY26 4.50 P 0.04 0.04 0.02 0.03 +0.02 52 11 155 +1
28MAY26 4.60 P 0.04 0.04 0.04 0.04 +0.02 50 4 296 0
28MAY26 4.70 P 0.06 0.06 0.06 0.06 +0.02 50 6 1,337 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 +0.03 49 0 148 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.04 49 0 51 0
28MAY26 5.00 P 0.14 0.14 0.14 0.14 +0.04 47 10 380 0
28MAY26 5.25 P 0.25 0.25 0.25 0.26 +0.07 46 10 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.42 +0.10 44 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 0.63 +0.12 45 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 0.85 +0.13 0 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.10 +0.14 0 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.35 +0.15 0 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.60 +0.15 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.85 +0.16 0 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.35 +0.16 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.60 +0.16 0 0 7 0
28MAY26 8.00 P 2.84 2.84 2.84 2.85 +0.16 0 24 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.60 +0.16 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 274 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 45 0 176 0
29JUN26 4.20 P 0.04 0.04 0.04 0.04 +0.01 45 1 383 +1
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.02 47 0 419 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.02 45 0 186 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.03 45 0 108 0
29JUN26 4.60 P 0.11 0.12 0.11 0.12 +0.04 46 17 105 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.04 44 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 +0.05 45 0 330 0
29JUN26 4.90 P 0.21 0.22 0.20 0.22 +0.06 45 18 248 +18
29JUN26 5.00 P 0.25 0.27 0.23 0.26 +0.07 45 61 205 +61
29JUN26 5.25 P 0.36 0.36 0.35 0.38 +0.08 44 21 37 +15
29JUN26 5.50 P 0.00 0.00 0.00 0.54 +0.11 44 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 +0.13 44 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 0.93 +0.14 45 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.14 +0.14 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.37 +0.14 44 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 +0.14 45 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.85 +0.15 0 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.60 +0.16 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
30JUL26 3.90 P 0.05 0.05 0.05 0.03 +0.01 42 8 8 +8
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 4 0
30JUL26 4.10 P 0.07 0.07 0.07 0.06 +0.02 43 1 1 +1
30JUL26 4.20 P 0.00 0.00 0.00 0.08 +0.02 44 0 60 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 +0.03 44 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.15 +0.04 44 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.18 +0.04 44 0 4 0
30JUL26 4.70 P 0.00 0.00 0.00 0.21 +0.05 44 0 5 0
30JUL26 4.80 P 0.00 0.00 0.00 0.25 +0.06 44 0 47 0
30JUL26 4.90 P 0.00 0.00 0.00 0.29 +0.06 44 0 69 0
30JUL26 5.00 P 0.00 0.00 0.00 0.34 +0.07 44 0 25 0
30JUL26 5.25 P 0.45 0.45 0.45 0.46 +0.08 43 495 526 +495
30JUL26 5.50 P 0.00 0.00 0.00 0.61 +0.10 43 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.78 +0.11 42 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 0.97 +0.11 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.19 +0.14 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.40 +0.14 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.63 +0.15 43 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.86 +0.15 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
28AUG26 3.90 P 0.07 0.07 0.07 0.06 +0.01 43 6 6 +6
28AUG26 4.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.19 +0.04 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 +0.05 43 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.26 +0.05 43 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.31 +0.06 44 0 45 0
28AUG26 4.90 P 0.00 0.00 0.00 0.35 +0.06 44 0 40 0
28AUG26 5.00 P 0.39 0.39 0.39 0.38 +0.05 42 2 34 +2
28AUG26 5.25 P 0.00 0.00 0.00 0.52 +0.08 43 0 109 0
28AUG26 5.50 P 0.67 0.67 0.67 0.67 +0.09 42 15 48 0
28AUG26 5.75 P 0.00 0.00 0.00 0.83 +0.10 42 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.01 +0.10 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.23 +0.13 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.43 +0.13 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.65 +0.14 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.88 +0.14 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.11 +0.14 40 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29SEP26 3.70 P 0.07 0.07 0.07 0.06 +0.02 44 1 352 +1
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.01 43 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.02 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 176 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.03 43 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.03 43 0 300 0
29SEP26 4.30 P 0.18 0.18 0.18 0.18 +0.04 43 2 4 -1
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 +0.04 43 0 215 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.04 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 +0.05 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.06 43 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 +0.06 43 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.07 43 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.07 42 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.07 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 +0.11 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.11 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.11 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 +0.14 42 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 +0.13 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.90 +0.14 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 +0.14 39 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 +0.14 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.60 +0.16 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.02 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.03 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.05 42 0 0 0
30DEC26 4.50 P 0.34 0.34 0.34 0.35 +0.06 42 5 5 +5
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.06 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.06 42 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.06 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.06 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.06 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 +0.07 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 +0.08 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.08 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 +0.10 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.35 +0.10 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.11 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.11 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 +0.12 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 +0.13 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 +0.14 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.14 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.15 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.60 +0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.85 +0.16 0 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.03 41 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 +0.04 42 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.03 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.04 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 +0.05 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.05 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.05 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.05 41 0 55 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.05 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 +0.05 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 +0.07 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.06 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.04 40 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.80 +0.08 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.07 40 0 5 0
30MAR27 5.75 P 1.00 1.00 1.00 1.08 +0.10 39 5 5 +5
30MAR27 6.00 P 0.00 0.00 0.00 1.26 +0.11 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.43 +0.10 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.61 +0.10 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.11 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.11 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.22 +0.12 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.44 +0.12 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.67 +0.14 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.89 +0.14 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.12 +0.14 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
TOTAL PUT 723 13,190 +618
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$ 131.30
28MAY26 72.50 C 0.00 0.00 0.00 58.89 -3.70 83 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 56.39 -3.72 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 54.17 -3.10 126 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 51.40 -3.76 72 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 48.91 -3.78 75 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 46.42 -3.51 74 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.93 -3.84 72 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 41.84 -3.47 102 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.98 -3.87 71 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 36.80 -3.60 88 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 34.61 -2.23 93 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 32.14 -3.18 87 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 29.52 -3.50 77 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 27.51 -3.12 83 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 25.15 -3.09 79 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 22.62 -2.65 72 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 20.52 -2.62 72 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 18.52 -2.57 72 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 16.62 -2.51 72 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 14.83 -2.44 72 0 37 0
28MAY26 122.50 C 0.00 0.00 0.00 13.16 -2.36 72 0 5 0
28MAY26 125.00 C 0.00 0.00 0.00 11.61 -2.26 72 0 20 0
28MAY26 127.50 C 0.00 0.00 0.00 10.18 -2.16 72 0 6 0
28MAY26 130.00 C 8.00 8.71 8.00 8.93 -2.00 72 3 57 -1
28MAY26 132.50 C 0.00 0.00 0.00 7.79 -1.97 73 0 30 0
28MAY26 135.00 C 0.00 0.00 0.00 6.82 -1.86 74 0 271 0
28MAY26 137.50 C 5.04 5.04 5.04 5.86 -1.71 73 1 62 +1
28MAY26 140.00 C 5.00 5.00 5.00 5.00 -1.59 73 1 175 -1
28MAY26 142.50 C 0.00 0.00 0.00 4.24 -1.46 73 0 47 0
28MAY26 145.00 C 0.00 0.00 0.00 3.57 -1.33 73 0 67 0
28MAY26 147.50 C 3.70 3.70 3.70 3.00 -1.20 73 1 325 0
28MAY26 150.00 C 0.00 0.00 0.00 2.50 -1.08 73 0 253 0
28MAY26 152.50 C 0.00 0.00 0.00 2.08 -0.96 73 0 43 0
28MAY26 155.00 C 2.03 2.06 2.03 1.72 -0.85 73 10 233 -10
28MAY26 157.50 C 0.00 0.00 0.00 1.37 -0.80 72 0 40 0
28MAY26 160.00 C 1.56 1.56 1.56 1.12 -0.65 72 1 31 0
28MAY26 162.50 C 0.00 0.00 0.00 0.92 -0.56 72 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.74 -0.49 72 0 15 0
28MAY26 167.50 C 0.95 0.95 0.95 0.60 -0.42 72 1 59 0
28MAY26 170.00 C 0.00 0.00 0.00 0.49 -0.36 72 0 76 0
28MAY26 172.50 C 0.00 0.00 0.00 0.39 -0.31 72 0 121 0
29JUN26 72.50 C 0.00 0.00 0.00 59.14 -3.45 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.69 -3.42 70 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.25 -3.64 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 51.84 -3.58 70 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 49.45 -3.55 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 47.08 -3.50 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 44.75 -3.46 70 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 42.46 -3.40 70 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 40.21 -3.33 70 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 38.00 -3.25 70 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 36.01 -3.05 71 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 33.70 -3.20 69 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 31.64 -3.11 69 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 29.77 -2.96 70 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 28.03 -2.68 71 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 25.90 -2.94 69 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 24.30 -2.71 70 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 22.63 -2.62 70 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 21.03 -2.34 70 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 19.51 -2.38 70 0 158 0
29JUN26 122.50 C 0.00 0.00 0.00 18.08 -2.22 70 0 40 0
29JUN26 125.00 C 0.00 0.00 0.00 16.71 -2.16 70 0 6 0
29JUN26 127.50 C 0.00 0.00 0.00 15.43 -2.09 70 0 2 0
29JUN26 130.00 C 14.70 14.92 14.70 14.48 -1.30 71 16 202 -1
29JUN26 132.50 C 0.00 0.00 0.00 13.23 -2.09 70 0 16 0
29JUN26 135.00 C 11.90 12.43 11.90 12.22 -2.00 71 30 30 +28
29JUN26 137.50 C 0.00 0.00 0.00 11.27 -1.77 71 0 46 0
29JUN26 140.00 C 0.00 0.00 0.00 10.39 -1.71 71 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 9.53 -1.67 71 0 18 0
29JUN26 145.00 C 9.15 9.15 9.15 8.71 -1.62 71 1 60 0
29JUN26 147.50 C 0.00 0.00 0.00 7.95 -1.54 71 0 117 0
29JUN26 150.00 C 7.25 7.25 7.20 7.25 -1.46 71 3 177 +2
29JUN26 152.50 C 0.00 0.00 0.00 6.60 -1.39 71 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 6.00 -1.32 71 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 5.45 -1.24 71 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 4.95 -1.17 71 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 4.48 -1.11 70 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 4.06 -1.04 70 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 3.67 -0.98 70 0 1 0
29JUN26 170.00 C 0.00 0.00 0.00 3.32 -0.91 70 0 7 0
29JUN26 172.50 C 4.59 4.59 4.59 3.00 -0.85 70 4 22 0
30JUL26 105.00 C 0.00 0.00 0.00 31.93 -2.71 67 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.19 -2.64 67 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.68 -2.44 68 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.05 -2.40 68 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.25 -2.59 67 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.86 -2.42 67 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.44 -2.33 67 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 21.21 -2.16 68 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.80 -2.25 67 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 18.57 -2.23 67 0 0 0
30JUL26 130.00 C 17.26 17.26 17.26 17.68 -1.93 68 15 43 +8
30JUL26 132.50 C 0.00 0.00 0.00 16.74 -1.85 69 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 15.71 -1.92 69 0 1 0
30JUL26 137.50 C 0.00 0.00 0.00 14.69 -1.94 69 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 13.73 -1.94 69 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 12.82 -1.87 69 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 11.96 -1.81 68 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 11.15 -1.75 68 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 10.40 -1.68 68 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 9.68 -1.63 68 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 8.75 -1.83 67 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 8.14 -1.75 67 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 7.57 -1.40 67 0 40 0
30JUL26 162.50 C 8.45 8.45 8.45 7.04 -1.34 67 1 16 +1
30JUL26 165.00 C 0.00 0.00 0.00 6.54 -1.28 67 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 6.07 -1.23 67 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 5.63 -1.18 67 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 5.23 -1.12 67 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 33.90 -2.82 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.25 -2.62 66 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 30.67 -2.55 66 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 29.18 -2.47 67 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.98 -2.23 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.68 -2.02 68 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 25.04 -2.28 67 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 23.98 -2.02 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.82 -1.92 68 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 21.70 -1.84 68 0 0 0
28AUG26 130.00 C 19.50 19.50 19.50 20.53 -1.87 68 12 0 -12
28AUG26 132.50 C 0.00 0.00 0.00 19.40 -2.02 68 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 18.64 -1.92 69 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 17.63 -1.94 69 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 16.67 -1.96 69 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 15.75 -1.94 69 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 14.88 -1.88 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 14.05 -1.83 68 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 13.26 -1.78 68 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 12.51 -1.73 68 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 11.46 -2.02 67 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 10.81 -1.58 67 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 10.19 -1.53 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.80 -3.56 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.60 -3.50 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.45 -3.39 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.33 -3.33 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.26 -3.21 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.24 -3.14 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.27 -3.07 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.34 -3.00 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.47 -2.86 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.65 -2.86 66 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 40.88 -2.75 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.16 -2.69 66 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 37.50 -2.62 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.89 -2.50 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 34.57 -2.18 67 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 32.83 -2.37 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 31.38 -2.74 66 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 30.11 -2.16 67 0 202 0
29SEP26 117.50 C 30.89 30.89 30.89 28.78 -2.11 67 1 117 0
29SEP26 120.00 C 0.00 0.00 0.00 27.49 -2.08 67 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 26.39 -1.96 67 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 25.23 -1.90 67 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 24.08 -1.89 67 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 23.01 -1.85 67 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 21.89 -1.87 67 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 20.87 -2.21 67 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 19.96 -2.01 67 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 19.09 -2.00 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 18.30 -1.82 68 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 17.42 -1.78 68 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 16.59 -1.73 68 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 15.78 -1.69 67 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 15.02 -1.64 67 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 14.29 -1.59 67 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 13.59 -1.55 67 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 12.93 -1.51 67 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 11.94 -1.82 66 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.69 -1.42 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.79 -1.70 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.26 -1.30 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.75 -1.59 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.65 -3.61 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.63 -3.54 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.65 -3.48 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.72 -3.41 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.84 -3.33 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.00 -3.26 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.21 -3.18 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.46 -3.12 63 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 47.76 -2.96 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.11 -2.90 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.50 -2.83 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.95 -2.76 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 41.43 -2.68 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 39.96 -2.66 63 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 38.54 -2.61 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 37.16 -2.54 63 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 35.83 -2.52 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.64 -2.40 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 33.40 -2.36 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 32.21 -2.32 63 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 31.06 -2.28 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 29.96 -2.24 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 28.78 -2.32 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.79 -2.26 63 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 27.01 -2.02 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 26.01 -2.05 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 25.12 -1.99 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.26 -2.01 64 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 23.44 -1.88 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 22.65 -1.76 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 21.88 -1.65 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 21.07 -1.62 64 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 20.29 -1.58 64 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 19.54 -1.54 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 18.81 -1.51 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.11 -1.48 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 17.44 -1.44 64 0 1 0
30DEC26 165.00 C 16.80 16.80 16.80 16.79 -1.41 64 1 0 -1
30DEC26 167.50 C 0.00 0.00 0.00 16.17 -1.37 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.57 -1.34 64 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 14.99 -1.31 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.38 -3.83 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.49 -3.77 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 60.64 -3.71 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.83 -3.70 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.07 -3.58 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.35 -3.52 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.68 -3.45 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.05 -3.36 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 50.46 -3.31 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.92 -3.26 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.42 -3.23 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.96 -3.18 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 44.54 -3.11 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.16 -3.05 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.83 -2.94 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.53 -2.91 61 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 39.27 -2.87 61 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.05 -2.87 61 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 36.86 -2.84 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 35.71 -2.82 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 34.59 -2.80 61 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.51 -2.80 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.47 -2.78 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.92 -2.31 62 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 31.01 -2.25 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 30.13 -2.17 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 29.28 -2.13 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 28.53 -1.97 62 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 27.64 -2.00 62 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 26.78 -1.96 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 25.95 -1.93 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 25.14 -1.90 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 24.36 -1.87 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 23.60 -1.84 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 22.87 -1.81 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.16 -1.78 62 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 21.47 -1.75 62 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.81 -1.72 62 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 19.58 -2.28 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 18.97 -2.24 61 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 18.39 -2.19 61 0 0 0
TOTAL CALL 102 5,918 +14
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 -0.01 71 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.05 0.00 74 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.08 0.00 73 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.12 -0.01 72 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.19 0.00 72 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.29 +0.01 72 0 188 0
28MAY26 102.50 P 0.00 0.00 0.00 0.42 +0.01 72 0 17 0
28MAY26 105.00 P 0.00 0.00 0.00 0.61 +0.02 72 0 61 0
28MAY26 107.50 P 0.00 0.00 0.00 0.87 +0.05 72 5 40 +5
28MAY26 110.00 P 1.35 1.35 1.32 1.19 +0.09 72 30 149 -15
28MAY26 112.50 P 1.50 1.50 1.39 1.53 +0.05 71 9 14 +1
28MAY26 115.00 P 0.00 0.00 0.00 2.02 +0.15 71 0 141 0
28MAY26 117.50 P 3.00 3.00 3.00 2.61 +0.24 71 1 117 +1
28MAY26 120.00 P 3.68 3.96 2.80 3.29 +0.27 71 8 192 +4
28MAY26 122.50 P 0.00 0.00 0.00 4.10 +0.36 71 0 48 0
28MAY26 125.00 P 5.48 6.00 4.48 5.03 +0.48 70 4 104 +2
28MAY26 127.50 P 5.80 5.80 5.80 6.04 +0.52 70 1 30 +1
28MAY26 130.00 P 7.50 7.50 7.50 7.30 +0.76 71 1 89 +1
28MAY26 132.50 P 0.00 0.00 0.00 8.67 +0.93 71 0 49 0
28MAY26 135.00 P 0.00 0.00 0.00 10.08 +1.05 71 10 45 -5
28MAY26 137.50 P 0.00 0.00 0.00 11.64 +1.01 71 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 13.39 +1.43 72 0 144 0
28MAY26 142.50 P 0.00 0.00 0.00 15.17 +1.34 72 0 34 0
28MAY26 145.00 P 16.59 16.59 16.59 17.02 +0.96 72 1 29 0
28MAY26 147.50 P 0.00 0.00 0.00 18.97 +1.58 72 0 16 0
28MAY26 150.00 P 20.50 21.30 20.50 21.30 +1.99 76 2 15 0
28MAY26 152.50 P 0.00 0.00 0.00 23.07 +1.81 72 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 25.40 +2.07 74 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.60 +2.17 74 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.84 +2.30 75 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 32.08 +2.46 74 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 34.37 +2.35 73 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 36.65 +2.34 71 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 38.96 +2.54 68 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 41.41 +2.67 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.01 69 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 0.00 69 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 0.00 70 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.26 0.00 70 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.35 0.00 70 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.49 +0.01 70 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.64 +0.02 70 0 21 0
29JUN26 90.00 P 0.00 0.00 0.00 0.84 +0.02 70 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.08 +0.05 70 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 1.38 +0.05 70 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.72 +0.10 70 0 54 0
29JUN26 100.00 P 0.00 0.00 0.00 2.12 +0.09 70 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 2.58 +0.14 70 0 16 0
29JUN26 105.00 P 2.90 2.90 2.90 3.12 +0.16 70 1 19 +1
29JUN26 107.50 P 0.00 0.00 0.00 3.58 +0.07 69 0 15 0
29JUN26 110.00 P 4.10 4.10 4.10 4.26 +0.23 69 1 9 +1
29JUN26 112.50 P 5.00 5.27 5.00 4.94 +0.23 69 102 161 -100
29JUN26 115.00 P 6.20 6.20 6.20 5.78 +0.35 68 1 23 0
29JUN26 117.50 P 7.30 7.30 7.30 6.63 +0.34 68 1 19 0
29JUN26 120.00 P 7.80 7.80 7.48 7.59 +0.45 68 3 20 +3
29JUN26 122.50 P 0.00 0.00 0.00 8.63 +0.49 68 0 22 0
29JUN26 125.00 P 10.80 10.80 9.14 9.68 +0.51 68 2 14 +1
29JUN26 127.50 P 0.00 0.00 0.00 10.95 +0.71 68 0 5 0
29JUN26 130.00 P 12.80 12.80 12.80 12.29 +0.82 68 1 26 +1
29JUN26 132.50 P 0.00 0.00 0.00 13.73 +1.03 69 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 15.48 +1.35 70 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 17.10 +1.58 71 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 18.32 +1.16 69 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 20.03 +1.23 70 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 21.77 +1.46 70 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 23.53 +1.33 70 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 25.42 +0.73 70 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 27.34 +1.49 71 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 29.39 +1.64 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 31.29 +1.59 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 33.20 +1.52 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 35.41 +1.71 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 37.46 +1.71 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 39.32 +1.49 70 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 41.45 +1.50 70 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 44.28 +2.19 75 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.07 +0.17 67 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.79 +0.17 67 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 6.61 +0.27 67 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.28 +0.05 66 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 8.15 +0.26 66 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.16 +0.40 66 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 10.21 +0.39 66 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 11.27 +0.39 65 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 12.46 +0.52 65 0 23 0
30JUL26 127.50 P 0.00 0.00 0.00 13.71 +0.56 65 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 15.04 +0.64 65 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 16.41 +0.67 65 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 18.08 +0.91 66 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 19.64 +1.11 66 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 21.27 +1.21 67 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.02 +1.19 67 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 24.65 +1.25 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.47 +1.24 68 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.30 +1.30 68 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.11 +1.29 68 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.08 +1.40 69 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 33.58 +1.01 67 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 35.51 +1.01 67 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.97 +1.51 69 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.50 +1.07 67 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 41.51 +1.06 67 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 43.56 +1.10 67 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.68 +1.15 67 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 6.89 +0.16 67 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 7.79 +0.27 67 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 8.70 +0.26 67 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 9.33 +0.25 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.35 +0.37 66 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 11.43 +0.38 66 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 12.51 +0.38 65 10 10 +10
28AUG26 122.50 P 0.00 0.00 0.00 13.63 +0.42 65 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 14.90 +0.55 65 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 16.17 +0.54 65 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 17.44 +0.54 65 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 19.16 +0.87 66 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.72 +0.98 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.29 +1.19 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.90 +1.24 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.70 +1.43 68 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.23 +1.38 67 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 28.96 +1.16 67 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.79 +1.24 68 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 32.62 +1.28 68 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 34.51 +1.33 68 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.40 +1.36 68 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.23 +1.30 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 +0.04 66 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.56 +0.07 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.88 +0.06 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.22 +0.07 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.66 +0.11 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.11 +0.11 66 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.60 +0.15 66 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.18 +0.17 66 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.77 +0.17 66 0 0 0
29SEP26 95.00 P 5.29 5.29 5.29 5.41 +0.22 66 2 3 +1
29SEP26 97.50 P 0.00 0.00 0.00 6.16 +0.26 66 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 6.91 +0.26 66 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 7.67 +0.26 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 8.61 +0.38 66 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 9.54 +0.37 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 10.47 +0.37 66 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 11.16 +0.12 65 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 12.26 +0.51 65 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 13.35 +0.50 65 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 14.45 +0.50 65 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 15.67 +0.62 64 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 16.95 +0.66 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.26 +0.69 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.84 +0.98 65 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 21.30 +1.10 65 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 22.67 +1.01 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 24.22 +1.04 65 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 26.04 +1.38 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 27.72 +1.45 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.38 +1.46 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.02 +1.27 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.79 +1.24 66 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 34.68 +1.44 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.47 +1.15 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.38 +1.26 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.95 +0.96 66 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.18 +1.29 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.71 +0.89 66 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.59 +0.82 66 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.58 +0.89 66 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.60 +0.92 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.66 +0.15 63 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 3.13 +0.16 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.60 +0.17 63 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.12 +0.22 63 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.73 +0.24 63 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.35 +0.24 63 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.97 +0.25 63 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 6.74 +0.34 63 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.52 +0.34 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.31 +0.35 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 9.14 +0.39 63 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 10.10 +0.47 63 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 11.07 +0.48 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 12.03 +0.47 63 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 13.03 +0.50 63 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 13.76 +0.20 62 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.35 +1.08 63 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 16.01 +0.61 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 17.14 +0.61 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 18.38 +0.72 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 19.69 +0.79 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.01 +0.79 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 22.33 +0.79 61 0 0 0
30DEC26 130.00 P 21.97 21.97 21.97 23.91 +1.03 62 5 8 +5
30DEC26 132.50 P 0.00 0.00 0.00 25.41 +1.08 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.95 +1.11 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.54 +1.17 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.16 +1.22 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.83 +1.27 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.50 +1.30 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 35.17 +1.10 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.31 +1.54 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 38.80 +1.26 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.96 +1.64 64 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.80 +1.67 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.40 +1.43 64 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 45.89 +1.06 63 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.79 +1.08 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.69 +1.07 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.17 +1.63 64 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 53.50 +1.00 63 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.95 +0.07 61 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 4.51 +0.13 61 0 3 0
30MAR27 77.50 P 0.00 0.00 0.00 5.14 +0.13 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.78 +0.13 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.41 +0.12 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.20 +0.21 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.00 +0.20 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.80 +0.20 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 9.61 +0.20 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.57 +0.30 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.56 +0.31 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.54 +0.30 61 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 13.53 +0.29 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.59 +0.36 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.77 +0.43 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.95 +0.92 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.14 +0.96 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.86 +0.53 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.98 +0.50 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.29 +0.59 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.65 +0.61 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.04 +0.66 59 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 25.47 +0.74 59 0 0 0
30MAR27 130.00 P 28.06 28.06 28.06 26.94 +0.85 60 1 2 +1
30MAR27 132.50 P 0.00 0.00 0.00 28.45 +0.89 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.99 +0.93 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.58 +0.96 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.19 +1.00 60 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 34.84 +1.04 60 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.52 +1.08 60 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.83 +1.72 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.30 +1.13 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 42.38 +1.88 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.20 +1.95 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.04 +1.99 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.91 +2.06 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.98 +1.30 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.75 +1.22 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.65 +1.24 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.56 +1.26 61 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.48 +1.27 61 0 0 0
TOTAL PUT 202 4,456 -81
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$ 133.90
15MAY26 102.50 C 32.63 32.63 32.63 31.90 -4.91 160 30 30 +30
15MAY26 105.00 C 0.00 0.00 0.00 29.37 -4.96 146 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 26.88 -4.72 135 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 23.96 -5.25 78 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 21.50 -5.34 79 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 19.06 -5.06 78 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 16.68 -5.00 78 0 0 0
15MAY26 120.00 C 14.05 14.05 14.05 14.38 -5.49 78 30 30 +30
15MAY26 122.50 C 12.50 12.50 12.50 12.50 -4.45 88 31 31 -29
15MAY26 125.00 C 0.00 0.00 0.00 10.42 -4.29 86 0 32 0
15MAY26 127.50 C 0.00 0.00 0.00 8.50 -4.28 83 1 1 0
15MAY26 130.00 C 8.00 8.00 6.34 6.79 -3.63 82 92 73 +52
15MAY26 132.50 C 6.90 6.90 5.04 5.30 -3.58 81 95 189 -6
15MAY26 135.00 C 5.15 5.15 3.82 4.04 -3.16 81 288 381 +115
15MAY26 137.50 C 4.19 4.19 2.92 3.00 -2.87 80 420 712 +161
15MAY26 140.00 C 3.81 3.81 2.17 2.18 -2.41 80 924 1,306 +243
15MAY26 142.50 C 2.32 2.32 1.65 1.54 -2.00 79 724 913 +384
15MAY26 145.00 C 2.14 2.14 1.24 1.06 -1.61 79 572 1,248 +139
15MAY26 147.50 C 1.35 1.35 0.95 0.72 -1.26 79 1,146 1,671 +936
15MAY26 150.00 C 1.10 1.10 0.68 0.47 -0.96 79 567 1,193 +334
15MAY26 152.50 C 0.66 0.66 0.50 0.30 -0.72 79 35 745 +22
15MAY26 155.00 C 0.59 0.59 0.39 0.19 -0.52 79 221 1,452 +145
15MAY26 157.50 C 0.45 0.45 0.30 0.12 -0.37 79 76 1,122 +62
15MAY26 160.00 C 0.29 0.29 0.22 0.07 -0.26 79 156 242 +153
15MAY26 162.50 C 0.22 0.22 0.11 0.04 -0.18 79 29 135 +27
22MAY26 117.50 C 0.00 0.00 0.00 17.07 - 58 0 0 -
22MAY26 120.00 C 0.00 0.00 0.00 15.20 - 64 0 0 -
22MAY26 122.50 C 0.00 0.00 0.00 13.21 - 64 0 0 -
22MAY26 125.00 C 0.00 0.00 0.00 10.95 - 58 0 0 -
22MAY26 127.50 C 0.00 0.00 0.00 9.42 - 61 0 0 -
22MAY26 130.00 C 8.20 8.20 8.02 7.77 - 60 2 1 -
22MAY26 132.50 C 6.69 6.77 6.69 6.34 - 60 41 41 -
22MAY26 135.00 C 6.00 6.00 5.10 5.09 - 59 34 34 -
22MAY26 137.50 C 5.00 5.00 3.87 4.02 - 59 13 13 -
22MAY26 140.00 C 4.40 4.40 3.20 3.13 - 59 126 101 -
22MAY26 142.50 C 2.94 2.94 2.61 2.39 - 59 65 65 -
22MAY26 145.00 C 2.80 2.80 1.96 1.81 - 59 209 144 -
22MAY26 147.50 C 1.87 1.91 1.81 1.34 - 58 5 3 -
22MAY26 150.00 C 1.85 1.85 1.22 0.98 - 58 48 42 -
22MAY26 152.50 C 1.39 1.39 1.06 0.71 - 58 124 124 -
22MAY26 155.00 C 0.91 0.91 0.81 0.50 - 58 24 24 -
22MAY26 157.50 C 0.00 0.00 0.00 0.35 - 58 0 0 -
22MAY26 160.00 C 0.00 0.00 0.00 0.24 - 58 0 0 -
22MAY26 162.50 C 0.47 0.47 0.35 0.17 - 58 5 5 -
28MAY26 60.00 C 75.02 75.11 75.02 74.39 -4.64 196 164 736 -164
28MAY26 62.50 C 0.00 0.00 0.00 71.87 -4.82 185 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 69.37 -4.82 176 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 66.88 -4.83 169 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 64.41 -4.79 162 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 61.90 -4.81 154 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 59.41 -4.80 147 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 56.93 -4.80 140 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 54.42 -4.93 133 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 51.95 -4.80 127 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 49.43 -4.81 119 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 46.95 -4.87 113 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 44.42 -4.84 105 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 41.96 -4.82 101 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 39.48 -4.82 95 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 37.03 -4.78 91 0 130 0
28MAY26 100.00 C 0.00 0.00 0.00 34.57 -4.58 86 0 2,651 0
28MAY26 102.50 C 0.00 0.00 0.00 32.12 -4.89 82 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 29.69 -4.64 78 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 27.22 -4.81 73 0 0 0
28MAY26 110.00 C 25.10 25.10 24.80 24.80 -4.58 68 200 1,216 +199
28MAY26 112.50 C 0.00 0.00 0.00 21.87 -5.00 51 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 19.56 -4.94 51 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 17.34 -4.84 51 0 452 0
28MAY26 120.00 C 16.08 16.08 16.08 15.60 -4.27 56 1 4,910 0
28MAY26 122.50 C 0.00 0.00 0.00 13.53 -4.46 55 0 2,203 0
28MAY26 125.00 C 14.18 14.18 11.55 11.55 -4.30 53 3 6,257 -2
28MAY26 127.50 C 10.87 10.87 10.87 9.67 -4.23 51 2 6,287 0
28MAY26 130.00 C 9.30 9.30 7.90 8.27 -3.73 53 122 8,949 -11
28MAY26 132.50 C 7.65 7.65 6.50 6.80 -3.43 52 869 4,489 +144
28MAY26 135.00 C 6.80 6.81 5.34 5.65 -3.15 52 1,964 4,592 +200
28MAY26 137.50 C 6.13 6.13 4.39 4.57 -2.91 52 448 4,257 +141
28MAY26 140.00 C 4.80 5.03 3.60 3.65 -2.71 52 1,132 5,316 +112
28MAY26 142.50 C 4.15 4.15 2.94 2.88 -2.38 52 355 3,476 0
28MAY26 145.00 C 3.28 3.32 2.38 2.25 -2.06 52 1,080 4,368 +507
28MAY26 147.50 C 2.63 2.63 1.99 1.73 -1.76 52 1,273 3,133 -430
28MAY26 150.00 C 2.27 2.41 1.56 1.32 -1.48 51 3,024 9,800 -95
28MAY26 152.50 C 1.89 1.89 1.32 0.99 -1.24 51 1,971 2,820 -168
28MAY26 155.00 C 1.85 1.85 1.04 0.74 -1.02 51 1,094 3,201 -116
28MAY26 157.50 C 1.30 1.30 0.85 0.54 -0.83 51 1,363 4,106 +103
28MAY26 160.00 C 1.04 1.04 0.69 0.39 -0.67 51 895 4,258 -230
28MAY26 162.50 C 0.81 0.85 0.61 0.28 -0.53 51 227 1,024 +3
28MAY26 165.00 C 0.64 0.64 0.48 0.20 -0.42 51 824 1,577 +756
28MAY26 167.50 C 0.47 0.49 0.42 0.14 -0.33 51 103 1,238 -29
28MAY26 170.00 C 0.43 0.43 0.33 0.10 -0.25 51 160 2,091 -35
28MAY26 172.50 C 0.32 0.32 0.28 0.07 -0.19 51 22 501 -6
28MAY26 175.00 C 0.27 0.27 0.27 0.05 -0.14 51 2 464 -2
28MAY26 177.50 C 0.00 0.00 0.00 0.04 -0.10 52 0 114 0
28MAY26 180.00 C 0.20 0.20 0.17 0.03 -0.07 53 132 1,115 +105
28MAY26 182.50 C 0.00 0.00 0.00 0.02 -0.06 53 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 -0.05 51 0 1,783 0
28MAY26 187.50 C 0.13 0.13 0.13 0.01 -0.03 53 5 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 1,719 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,358 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 503 0
28MAY26 205.00 C 0.02 0.02 0.02 0.01 0.00 66 100 1,528 +100
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 72 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 79 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 84 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 87 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 90 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 74.54 -4.78 130 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.07 -4.78 125 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.55 -4.85 119 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.05 -4.66 113 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 64.56 -4.90 108 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.11 -4.86 104 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.61 -4.60 99 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 57.10 -4.63 94 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 54.62 -4.87 89 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 52.11 -4.87 84 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 49.63 -5.14 80 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 47.17 -4.84 77 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 44.71 -4.55 73 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 42.27 -4.85 70 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 39.84 -4.46 67 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 37.41 -4.64 64 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 34.99 -4.63 62 0 404 0
29JUN26 102.50 C 0.00 0.00 0.00 32.57 -4.97 59 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 30.20 -4.16 56 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 27.85 -5.19 54 0 2,208 0
29JUN26 110.00 C 25.82 25.82 25.04 25.56 -4.21 52 180 233 +89
29JUN26 112.50 C 0.00 0.00 0.00 22.63 -4.85 43 0 648 0
29JUN26 115.00 C 21.70 21.70 21.70 21.15 -4.19 49 2 3,051 0
29JUN26 117.50 C 19.07 19.07 19.07 19.07 -4.47 48 3 1,332 +3
29JUN26 120.00 C 19.45 19.45 17.10 17.09 -4.36 47 124 5,383 +90
29JUN26 122.50 C 16.74 16.74 15.62 15.11 -4.39 45 60 2,489 +10
29JUN26 125.00 C 14.09 14.09 13.50 13.54 -4.18 46 12 6,508 0
29JUN26 127.50 C 12.40 12.40 12.20 11.87 -3.94 45 10 3,827 +8
29JUN26 130.00 C 13.03 13.03 10.20 10.49 -3.63 45 289 8,252 -36
29JUN26 132.50 C 9.73 9.81 8.93 9.13 -3.54 45 328 7,507 +229
29JUN26 135.00 C 9.76 9.76 7.80 7.96 -3.28 44 430 11,859 -148
29JUN26 137.50 C 8.96 8.96 6.90 6.86 -3.02 44 965 5,700 +654
29JUN26 140.00 C 7.56 7.56 6.00 5.91 -2.80 44 994 7,161 +182
29JUN26 142.50 C 6.10 6.16 5.19 5.05 -2.53 44 265 4,272 +39
29JUN26 145.00 C 5.22 5.24 4.55 4.30 -2.33 44 528 5,938 +38
29JUN26 147.50 C 4.26 4.33 3.97 3.65 -2.07 44 525 3,462 +219
29JUN26 150.00 C 4.20 4.43 3.38 3.07 -1.90 44 1,548 17,370 -1,196
29JUN26 152.50 C 3.40 3.55 3.07 2.59 -1.65 44 167 1,869 -46
29JUN26 155.00 C 3.30 3.30 2.62 2.15 -1.51 44 1,446 3,483 -199
29JUN26 157.50 C 2.50 2.59 2.29 1.80 -1.29 44 856 1,667 -273
29JUN26 160.00 C 3.16 3.16 1.94 1.48 -1.18 44 2,928 13,866 +563
29JUN26 162.50 C 2.00 2.07 1.76 1.23 -0.99 44 1,524 4,044 +1,173
29JUN26 165.00 C 1.79 1.79 1.57 1.01 -0.89 44 107 7,421 +5
29JUN26 167.50 C 1.58 1.58 1.58 0.83 -0.75 44 1 2,177 -1
29JUN26 170.00 C 1.50 1.50 1.15 0.67 -0.67 43 218 7,541 +5
29JUN26 172.50 C 0.00 0.00 0.00 0.55 -0.56 44 0 3,353 0
29JUN26 175.00 C 1.06 1.11 0.94 0.45 -0.47 44 142 14,059 +97
29JUN26 177.50 C 0.95 0.95 0.80 0.35 -0.42 43 8 826 +1
29JUN26 180.00 C 0.85 0.85 0.83 0.29 -0.34 43 9 8,387 -8
29JUN26 182.50 C 0.66 0.66 0.66 0.23 -0.30 44 10 1,253 0
29JUN26 185.00 C 0.76 0.76 0.64 0.19 -0.24 44 45 7,544 +35
29JUN26 187.50 C 0.70 0.70 0.70 0.15 -0.20 44 1 1,376 0
29JUN26 190.00 C 0.00 0.00 0.00 0.12 -0.17 44 0 7,861 0
29JUN26 192.50 C 0.00 0.00 0.00 0.10 -0.13 44 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 -0.12 43 0 664 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 -0.10 44 0 649 0
29JUN26 200.00 C 0.37 0.37 0.30 0.05 -0.08 44 32 2,028 +8
29JUN26 205.00 C 0.23 0.23 0.23 0.03 -0.05 44 4 1,290 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 1,372 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 2,281 0
29JUN26 220.00 C 0.17 0.17 0.17 0.01 -0.02 45 2 834 -2
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 655 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,013 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,241 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,583 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 74.54 -4.84 107 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 72.07 -4.81 102 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 69.58 -4.82 98 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 67.06 -4.85 92 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 64.57 -4.89 88 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 62.11 -4.86 85 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 59.61 -4.77 81 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 57.12 -4.86 77 0 0 0
30JUL26 80.00 C 54.80 54.80 54.80 54.62 -4.87 73 1 1 +1
30JUL26 82.50 C 0.00 0.00 0.00 52.12 -4.86 69 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 49.64 -5.13 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 47.18 -4.83 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 44.74 -4.72 60 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 42.32 -4.80 58 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 39.93 -4.75 56 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 37.55 -4.75 54 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 35.19 -4.56 52 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 32.88 -4.70 51 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 30.62 -4.64 49 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 28.43 -4.72 48 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 26.33 -4.28 48 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 23.53 -5.06 42 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 21.61 -4.74 42 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 19.74 -4.54 42 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 18.04 -4.23 42 0 500 0
30JUL26 122.50 C 0.00 0.00 0.00 16.36 -4.10 42 0 966 0
30JUL26 125.00 C 0.00 0.00 0.00 15.21 -3.57 43 0 1,969 0
30JUL26 127.50 C 0.00 0.00 0.00 13.78 -3.37 43 0 2,208 0
30JUL26 130.00 C 15.63 15.63 12.50 12.48 -3.30 43 30 2,069 -12
30JUL26 132.50 C 11.46 11.83 11.46 11.16 -3.27 43 59 1,567 +40
30JUL26 135.00 C 10.68 10.74 10.21 10.04 -3.05 43 532 3,402 -6
30JUL26 137.50 C 10.10 10.10 8.89 8.93 -3.09 43 259 2,457 -1
30JUL26 140.00 C 8.77 8.84 8.20 7.99 -2.90 43 2,348 4,123 +2,293
30JUL26 142.50 C 7.93 7.93 7.45 7.07 -2.72 43 108 1,315 +51
30JUL26 145.00 C 7.03 7.14 6.66 6.27 -2.54 43 191 2,540 +184
30JUL26 147.50 C 6.22 6.34 6.00 5.54 -2.36 43 129 1,256 +55
30JUL26 150.00 C 6.44 6.44 5.25 4.86 -2.17 42 435 3,118 +323
30JUL26 152.50 C 5.20 5.20 5.00 4.30 -2.01 42 198 344 +31
30JUL26 155.00 C 4.90 4.90 4.35 3.73 -1.85 42 135 1,564 +127
30JUL26 157.50 C 4.50 4.50 3.91 3.29 -1.69 42 326 308 -76
30JUL26 160.00 C 3.57 3.86 3.36 2.86 -1.55 42 113 2,293 +7
30JUL26 162.50 C 3.25 3.25 3.25 2.48 -1.39 42 1 559 0
30JUL26 165.00 C 3.15 3.15 2.85 2.17 -1.28 42 9 900 +7
30JUL26 167.50 C 2.75 2.75 2.55 1.86 -1.16 42 1,036 1,709 +901
30JUL26 170.00 C 2.50 2.50 2.30 1.62 -1.03 42 15 434 +2
30JUL26 172.50 C 2.04 2.04 2.04 1.40 -0.94 42 14 271 0
30JUL26 175.00 C 2.02 2.02 2.02 1.18 -0.86 42 1 1,277 0
30JUL26 177.50 C 0.00 0.00 0.00 1.03 -0.75 42 0 214 0
30JUL26 180.00 C 0.00 0.00 0.00 0.89 -0.68 42 0 240 0
30JUL26 182.50 C 0.00 0.00 0.00 0.75 -0.60 42 0 172 0
30JUL26 185.00 C 1.35 1.35 1.27 0.65 -0.53 42 4 136 +1
30JUL26 187.50 C 0.00 0.00 0.00 0.55 -0.48 42 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.46 -0.42 42 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.40 -0.37 42 0 125 0
30JUL26 195.00 C 0.00 0.00 0.00 0.34 -0.33 42 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.28 -0.29 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.24 -0.25 42 0 632 0
30JUL26 205.00 C 0.00 0.00 0.00 0.17 -0.20 42 0 164 0
30JUL26 210.00 C 0.00 0.00 0.00 0.13 -0.14 42 0 353 0
28AUG26 60.00 C 0.00 0.00 0.00 74.54 -4.84 92 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 72.07 -4.81 89 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 69.58 -4.82 85 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 67.07 -4.84 80 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 64.58 -4.88 77 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 62.11 -4.86 73 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 59.61 -4.77 70 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 57.12 -4.86 66 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 54.64 -4.85 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 52.21 -4.77 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 49.81 -4.96 59 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 47.42 -4.59 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 45.06 -4.44 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 42.71 -4.52 54 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 40.39 -4.42 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 38.10 -4.48 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 35.87 -4.32 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 33.66 -4.29 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 31.54 -4.32 48 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 29.48 -4.25 48 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 27.43 -4.19 46 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 25.54 -4.10 46 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 22.97 -4.72 42 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 21.30 -4.51 42 0 0 0
28AUG26 120.00 C 17.12 17.12 17.12 19.65 -3.72 42 1 1 0
28AUG26 122.50 C 0.00 0.00 0.00 18.14 -4.04 42 0 0 0
28AUG26 125.00 C 17.40 17.40 17.40 17.18 -3.36 44 1 4 0
28AUG26 127.50 C 0.00 0.00 0.00 15.75 -3.34 44 0 120 0
28AUG26 130.00 C 0.00 0.00 0.00 14.47 -3.26 44 0 290 0
28AUG26 132.50 C 13.84 14.21 13.08 13.17 -3.23 44 1,365 1,355 +1,204
28AUG26 135.00 C 12.70 12.81 12.03 12.08 -3.23 43 210 421 +210
28AUG26 137.50 C 11.19 11.19 11.19 10.99 -3.18 43 30 90 +29
28AUG26 140.00 C 10.80 10.80 10.30 9.98 -3.03 43 8 262 0
28AUG26 142.50 C 9.90 9.90 9.90 9.08 -2.93 43 1 74 +1
28AUG26 145.00 C 9.55 9.60 8.50 8.19 -2.78 43 46 325 +31
28AUG26 147.50 C 8.34 8.41 8.34 7.43 -2.64 43 90 409 +90
28AUG26 150.00 C 7.67 7.68 7.05 6.72 -2.46 43 391 2,948 +331
28AUG26 152.50 C 7.06 7.06 6.96 6.00 -2.35 43 64 111 +63
28AUG26 155.00 C 6.18 6.18 6.07 5.45 -2.19 43 60 121 +31
28AUG26 157.50 C 5.70 5.70 5.50 4.90 -2.03 43 31 151 +29
28AUG26 160.00 C 4.95 5.20 4.95 4.36 -1.91 43 33 52 +30
28AUG26 162.50 C 4.90 4.91 4.67 3.94 -1.78 43 47 49 +47
28AUG26 165.00 C 4.62 4.62 4.62 3.52 -1.65 43 1 1,366 0
28AUG26 167.50 C 3.93 3.93 3.93 3.11 -1.54 43 14 34 +14
28AUG26 170.00 C 3.57 3.57 3.57 2.81 -1.43 43 1 43 +1
28AUG26 172.50 C 3.37 3.37 3.37 2.51 -1.31 43 11 18 +11
28AUG26 175.00 C 3.20 3.20 3.05 2.21 -1.20 43 43 255 +3
28AUG26 177.50 C 0.00 0.00 0.00 1.98 -1.12 43 0 50 0
28AUG26 180.00 C 2.58 2.58 2.58 1.77 -1.03 43 130 251 +125
28AUG26 182.50 C 0.00 0.00 0.00 1.55 -0.95 42 0 99 0
28AUG26 185.00 C 0.00 0.00 0.00 1.37 -0.87 43 0 12 0
28AUG26 187.50 C 0.00 0.00 0.00 1.23 -0.80 43 0 11 0
28AUG26 190.00 C 0.00 0.00 0.00 1.08 -0.74 42 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.94 -0.66 42 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.84 -0.61 42 0 60 0
28AUG26 197.50 C 0.00 0.00 0.00 0.75 -0.55 42 0 60 0
28AUG26 200.00 C 1.50 1.50 1.50 0.65 -0.51 42 60 219 +60
29SEP26 60.00 C 0.00 0.00 0.00 74.54 -4.84 82 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 72.07 -4.81 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 69.58 -4.82 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.08 -4.83 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.65 -4.81 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.22 -4.75 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.84 -4.59 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.43 -4.55 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.07 -4.57 61 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 52.66 -4.60 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.30 -4.48 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.96 -4.57 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.64 -4.54 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.34 -4.51 52 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 41.11 -4.37 51 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 38.84 -4.49 49 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 36.66 -4.56 48 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 34.52 -4.45 47 0 0 0
29SEP26 105.00 C 33.00 33.00 33.00 32.49 -4.35 47 1 1 0
29SEP26 107.50 C 0.00 0.00 0.00 30.47 -4.34 46 0 1 0
29SEP26 110.00 C 29.20 29.20 29.20 28.61 -4.19 45 1 86 +1
29SEP26 112.50 C 0.00 0.00 0.00 26.75 -4.12 45 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 25.01 -3.80 44 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 22.65 -4.36 42 0 80 0
29SEP26 120.00 C 22.00 22.00 22.00 21.07 -4.89 42 5 2,265 +5
29SEP26 122.50 C 0.00 0.00 0.00 19.63 -4.37 42 0 2,088 0
29SEP26 125.00 C 18.99 18.99 18.99 18.73 -2.67 43 6 4,145 +6
29SEP26 127.50 C 17.40 17.40 17.40 17.39 -3.59 43 1 1,989 0
29SEP26 130.00 C 18.75 18.75 16.35 16.11 -3.26 43 21 7,958 0
29SEP26 132.50 C 15.30 15.30 14.91 14.82 -3.23 43 17 1,333 0
29SEP26 135.00 C 14.62 14.62 13.88 13.74 -3.09 43 6 4,961 0
29SEP26 137.50 C 0.00 0.00 0.00 12.66 -3.21 43 0 1,767 0
29SEP26 140.00 C 12.30 12.55 11.79 11.60 -3.18 43 58 7,837 +37
29SEP26 142.50 C 0.00 0.00 0.00 10.72 -3.01 43 0 3,640 0
29SEP26 145.00 C 11.30 11.30 10.11 9.83 -2.82 42 100 13,043 +100
29SEP26 147.50 C 9.87 9.87 9.56 8.97 -2.78 42 33 2,835 +29
29SEP26 150.00 C 9.57 9.57 8.55 8.26 -2.61 42 94 8,850 +5
29SEP26 152.50 C 8.32 8.32 8.00 7.56 -2.43 42 3 2,115 0
29SEP26 155.00 C 8.37 8.37 7.47 6.85 -2.38 42 2 8,767 -1
29SEP26 157.50 C 6.79 6.96 6.79 6.30 -2.23 42 32 1,292 +32
29SEP26 160.00 C 7.16 7.16 6.34 5.75 -2.07 42 168 8,260 +67
29SEP26 162.50 C 0.00 0.00 0.00 5.21 -1.96 42 0 805 0
29SEP26 165.00 C 6.20 6.20 6.20 4.75 -1.87 42 3 5,996 0
29SEP26 167.50 C 0.00 0.00 0.00 4.34 -1.74 42 0 2,696 0
29SEP26 170.00 C 5.46 5.46 4.69 3.93 -1.61 42 321 6,071 +313
29SEP26 172.50 C 4.64 4.64 4.64 3.54 -1.55 42 10 2,319 -10
29SEP26 175.00 C 4.37 4.37 4.05 3.24 -1.44 42 36 11,214 +14
29SEP26 177.50 C 4.05 4.05 4.05 2.94 -1.34 42 5 3,820 +5
29SEP26 180.00 C 4.20 4.20 3.50 2.65 -1.22 42 19 5,193 +16
29SEP26 182.50 C 0.00 0.00 0.00 2.39 -1.18 42 0 752 0
29SEP26 185.00 C 0.00 0.00 0.00 2.18 -1.09 42 0 1,970 0
29SEP26 187.50 C 2.95 2.95 2.95 1.97 -1.01 42 65 689 +65
29SEP26 190.00 C 0.00 0.00 0.00 1.76 -0.92 42 0 824 0
29SEP26 192.50 C 0.00 0.00 0.00 1.59 -0.88 42 0 279 0
29SEP26 195.00 C 2.90 2.90 2.30 1.45 -0.81 42 2 459 0
29SEP26 197.50 C 0.00 0.00 0.00 1.31 -0.74 42 0 499 0
29SEP26 200.00 C 2.19 2.19 2.19 1.16 -0.69 42 1 7,567 -1
29SEP26 205.00 C 0.00 0.00 0.00 0.95 -0.60 42 0 213 0
29SEP26 210.00 C 0.00 0.00 0.00 0.77 -0.50 42 0 362 0
29SEP26 215.00 C 0.00 0.00 0.00 0.62 -0.43 42 0 331 0
29SEP26 220.00 C 0.00 0.00 0.00 0.50 -0.36 42 0 4,041 0
29SEP26 225.00 C 0.00 0.00 0.00 0.40 -0.30 42 0 941 0
29SEP26 230.00 C 0.00 0.00 0.00 0.32 -0.26 42 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.25 -0.22 42 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.21 -0.18 42 0 2,617 0
29SEP26 245.00 C 0.00 0.00 0.00 0.17 -0.15 42 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.13 -0.12 42 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.11 -0.10 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.09 -0.08 42 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 -0.06 42 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 217 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 286 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 379 0
30DEC26 60.00 C 0.00 0.00 0.00 75.21 -4.59 70 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 72.84 -4.59 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 70.47 -4.59 66 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 68.08 -4.63 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.76 -4.77 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.41 -4.77 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.05 -4.61 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.73 -4.61 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.39 -4.61 54 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 54.06 -4.86 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 51.81 -4.66 51 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 49.57 -4.88 50 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 47.39 -4.85 49 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 45.27 -4.84 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.16 -4.84 47 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 41.17 -4.56 47 0 0 0
30DEC26 100.00 C 39.00 39.00 39.00 39.19 -4.71 46 2 18 +2
30DEC26 102.50 C 0.00 0.00 0.00 37.27 -4.63 45 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 35.45 -4.31 45 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 33.63 -4.48 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.91 -4.38 44 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 30.27 -4.26 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.62 -3.93 44 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 27.10 -3.79 43 0 929 0
30DEC26 120.00 C 28.00 28.00 28.00 25.65 -3.67 43 1 216 +1
30DEC26 122.50 C 0.00 0.00 0.00 24.20 -3.61 43 0 143 0
30DEC26 125.00 C 0.00 0.00 0.00 22.17 -3.75 41 0 745 0
30DEC26 127.50 C 0.00 0.00 0.00 21.58 -3.38 43 0 1,047 0
30DEC26 130.00 C 20.50 20.50 20.50 19.74 -3.95 41 4 8,397 0
30DEC26 132.50 C 0.00 0.00 0.00 19.08 -3.59 43 0 1,527 0
30DEC26 135.00 C 18.66 18.66 18.28 18.03 -3.15 43 32 1,935 +3
30DEC26 137.50 C 0.00 0.00 0.00 16.98 -2.73 42 0 519 0
30DEC26 140.00 C 16.80 16.80 16.34 15.93 -3.30 42 5 3,395 0
30DEC26 142.50 C 0.00 0.00 0.00 14.95 -3.25 42 0 892 0
30DEC26 145.00 C 15.58 15.58 14.30 14.09 -3.07 42 101 2,708 +33
30DEC26 147.50 C 0.00 0.00 0.00 13.23 -2.89 42 0 1,795 0
30DEC26 150.00 C 13.25 13.25 12.88 12.38 -2.89 42 7 5,555 +4
30DEC26 152.50 C 12.55 12.55 12.55 11.59 -2.83 42 1 202 0
30DEC26 155.00 C 11.69 11.69 11.69 10.91 -2.65 42 10 3,105 0
30DEC26 157.50 C 0.00 0.00 0.00 10.23 -2.48 42 0 536 0
30DEC26 160.00 C 10.74 10.74 10.22 9.55 -2.46 42 4 4,658 +2
30DEC26 162.50 C 9.73 9.73 9.73 8.90 -2.44 42 30 278 -30
30DEC26 165.00 C 10.00 10.00 9.04 8.38 -2.28 42 4,179 4,960 +3,998
30DEC26 167.50 C 0.00 0.00 0.00 7.86 -2.12 42 0 1,405 0
30DEC26 170.00 C 9.00 9.00 8.20 7.33 -2.04 42 16 13,525 +4
30DEC26 172.50 C 7.95 7.95 7.92 6.81 -2.04 42 14 1,223 -7
30DEC26 175.00 C 7.75 7.75 7.37 6.38 -1.95 42 13 754 -3
30DEC26 177.50 C 0.00 0.00 0.00 5.99 -1.82 42 0 774 0
30DEC26 180.00 C 7.30 7.30 6.58 5.60 -1.69 42 7 3,359 -5
30DEC26 182.50 C 6.51 6.51 6.21 5.21 -1.64 42 3 838 -1
30DEC26 185.00 C 6.01 6.01 6.01 4.82 -1.64 42 1 644 0
30DEC26 187.50 C 0.00 0.00 0.00 4.53 -1.54 42 0 81 0
30DEC26 190.00 C 5.75 5.75 5.75 4.25 -1.44 42 6 873 -6
30DEC26 192.50 C 0.00 0.00 0.00 3.96 -1.34 42 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.68 -1.28 42 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.40 -1.28 42 0 360 0
30DEC26 200.00 C 4.40 4.40 4.40 3.19 -1.21 42 1 678 +1
30DEC26 205.00 C 3.88 3.88 3.88 2.79 -1.05 42 1 249 0
30DEC26 210.00 C 0.00 0.00 0.00 2.40 -0.97 42 0 327 0
30DEC26 215.00 C 0.00 0.00 0.00 2.09 -0.89 42 0 284 0
30DEC26 220.00 C 2.88 2.88 2.88 1.82 -0.76 42 1 155 +1
30DEC26 225.00 C 2.87 2.87 2.87 1.55 -0.65 41 65 152 +37
30DEC26 230.00 C 0.00 0.00 0.00 1.36 -0.58 42 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.18 -0.56 41 0 224 0
30DEC26 240.00 C 2.14 2.14 2.14 1.01 -0.50 41 2 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.88 -0.42 42 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.77 -0.37 42 0 124 0
30DEC26 255.00 C 0.00 0.00 0.00 0.66 -0.31 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.56 -0.31 41 0 53 0
30DEC26 265.00 C 0.00 0.00 0.00 0.50 -0.26 42 0 111 0
30DEC26 270.00 C 0.00 0.00 0.00 0.43 -0.23 41 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.36 -0.21 41 0 350 0
30DEC26 280.00 C 0.00 0.00 0.00 0.31 -0.20 41 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.27 -0.18 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.23 -0.16 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.20 -0.14 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.17 -0.13 41 0 967 0
30MAR27 60.00 C 0.00 0.00 0.00 76.10 -4.59 64 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 73.75 -4.51 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 71.44 -4.50 60 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 69.15 -4.58 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 66.78 -4.66 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.45 -4.70 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.16 -4.62 53 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 59.89 -4.76 52 0 0 0
30MAR27 80.00 C 58.00 58.00 58.00 57.68 -4.76 51 1 3 +1
30MAR27 82.50 C 0.00 0.00 0.00 55.47 -5.04 49 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 53.36 -4.75 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.26 -4.73 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.19 -4.70 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 47.23 -4.63 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 45.28 -4.60 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.36 -4.56 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.56 -4.46 45 0 92 0
30MAR27 102.50 C 0.00 0.00 0.00 39.77 -4.38 45 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 37.98 -4.36 44 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 36.37 -4.21 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.76 -3.88 44 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 33.14 -3.86 44 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 31.65 -3.43 43 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 30.23 -3.37 43 0 21 0
30MAR27 120.00 C 29.45 29.52 26.51 28.81 -2.88 43 16 2,461 +15
30MAR27 122.50 C 0.00 0.00 0.00 27.39 -3.27 43 0 160 0
30MAR27 125.00 C 26.60 26.60 26.30 26.16 -3.09 43 3 1,400 +1
30MAR27 127.50 C 0.00 0.00 0.00 24.94 -3.04 43 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 23.72 -2.96 43 0 2,098 0
30MAR27 132.50 C 0.00 0.00 0.00 22.50 -2.97 42 0 208 0
30MAR27 135.00 C 23.82 23.82 21.84 21.47 -2.35 42 4 761 +2
30MAR27 137.50 C 0.00 0.00 0.00 20.45 -3.32 42 0 383 0
30MAR27 140.00 C 22.50 22.50 19.88 19.43 -3.31 42 49 1,489 +49
30MAR27 142.50 C 18.95 18.95 18.95 18.41 -3.31 42 5 258 +5
30MAR27 145.00 C 0.00 0.00 0.00 17.51 -3.19 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 16.68 -3.00 42 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 15.84 -2.90 42 0 212 0
30MAR27 152.50 C 0.00 0.00 0.00 15.01 -2.90 42 0 254 0
30MAR27 155.00 C 0.00 0.00 0.00 14.18 -2.90 42 0 2,570 0
30MAR27 157.50 C 0.00 0.00 0.00 13.51 -2.74 42 0 310 0
30MAR27 160.00 C 0.00 0.00 0.00 12.86 -2.56 42 0 1,500 0
30MAR27 162.50 C 0.00 0.00 0.00 12.20 -2.46 42 0 593 0
30MAR27 165.00 C 12.42 12.42 12.42 11.54 -2.47 42 2 1,898 0
30MAR27 167.50 C 0.00 0.00 0.00 10.88 -2.47 42 0 44 0
30MAR27 170.00 C 11.62 11.62 11.62 10.36 -2.34 42 10 105 +4
30MAR27 172.50 C 0.00 0.00 0.00 9.85 -2.19 42 0 74 0
30MAR27 175.00 C 10.22 10.22 10.22 9.35 -2.05 42 1 238 0
30MAR27 177.50 C 0.00 0.00 0.00 8.84 -2.05 42 0 82 0
30MAR27 180.00 C 0.00 0.00 0.00 8.33 -2.06 42 0 94 0
30MAR27 182.50 C 0.00 0.00 0.00 7.89 -2.00 42 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 7.51 -1.87 42 0 139 0
30MAR27 187.50 C 0.00 0.00 0.00 7.14 -1.74 42 0 129 0
30MAR27 190.00 C 8.05 8.05 8.05 6.76 -1.65 42 2 170 +2
30MAR27 192.50 C 0.00 0.00 0.00 6.38 -1.66 42 0 101 0
30MAR27 195.00 C 7.66 7.66 7.27 6.01 -1.65 42 5 480 -4
TOTAL CALL 51,627 623,631 +16,449
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 44 0
15MAY26 105.00 P 0.05 0.05 0.05 0.01 0.00 85 10 92 +10
15MAY26 107.50 P 0.06 0.06 0.06 0.02 +0.01 83 8 25 +8
15MAY26 110.00 P 0.10 0.11 0.10 0.03 +0.01 79 45 101 +45
15MAY26 112.50 P 0.13 0.16 0.13 0.07 +0.04 80 125 2,006 +20
15MAY26 115.00 P 0.22 0.24 0.12 0.13 +0.06 79 35 237 +35
15MAY26 117.50 P 0.30 0.35 0.28 0.25 +0.12 79 214 1,424 +212
15MAY26 120.00 P 0.40 0.53 0.40 0.45 +0.22 78 426 769 +406
15MAY26 122.50 P 0.62 0.80 0.62 0.73 +0.33 77 774 1,146 +623
15MAY26 125.00 P 0.66 1.27 0.66 1.17 +0.54 77 1,449 1,705 +1,229
15MAY26 127.50 P 1.23 1.91 1.23 1.77 +0.79 77 860 1,084 +490
15MAY26 130.00 P 1.71 2.80 1.67 2.58 +1.10 77 408 1,076 +208
15MAY26 132.50 P 2.45 3.85 2.45 3.61 +1.46 76 233 521 +111
15MAY26 135.00 P 4.00 5.00 3.69 4.84 +1.85 76 212 1,092 +41
15MAY26 137.50 P 5.03 6.83 4.92 6.31 +2.29 75 48 255 +23
15MAY26 140.00 P 7.50 8.47 7.50 8.01 +2.71 75 19 385 +11
15MAY26 142.50 P 9.97 9.97 9.97 10.02 +3.16 77 1 81 -1
15MAY26 145.00 P 0.00 0.00 0.00 11.95 +3.55 74 0 6 0
15MAY26 147.50 P 0.00 0.00 0.00 14.30 +3.89 80 0 6 0
15MAY26 150.00 P 0.00 0.00 0.00 16.69 +4.36 85 0 53 0
15MAY26 152.50 P 0.00 0.00 0.00 18.86 +4.34 78 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 21.25 +4.53 78 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 23.69 +4.91 79 0 0 0
15MAY26 160.00 P 25.54 25.54 25.54 26.14 +4.88 78 30 30 0
15MAY26 162.50 P 0.00 0.00 0.00 28.62 +4.96 78 0 0 0
22MAY26 117.50 P 0.57 0.66 0.57 0.59 - 58 192 185 -
22MAY26 120.00 P 0.65 0.95 0.65 0.87 - 57 65 65 -
22MAY26 122.50 P 1.07 1.32 1.07 1.30 - 57 108 108 -
22MAY26 125.00 P 1.57 1.87 1.57 1.86 - 57 201 170 -
22MAY26 127.50 P 2.28 2.60 2.23 2.58 - 57 73 71 -
22MAY26 130.00 P 3.20 3.45 3.20 3.47 - 57 74 74 -
22MAY26 132.50 P 3.90 4.65 3.90 4.53 - 56 30 28 -
22MAY26 135.00 P 5.14 5.87 5.14 5.77 - 56 172 126 -
22MAY26 137.50 P 6.50 7.40 6.50 7.23 - 56 62 62 -
22MAY26 140.00 P 8.10 9.00 8.10 8.90 - 56 4 4 -
22MAY26 142.50 P 0.00 0.00 0.00 10.76 - 57 0 0 -
22MAY26 145.00 P 0.00 0.00 0.00 12.69 - 57 0 0 -
22MAY26 147.50 P 0.00 0.00 0.00 14.82 - 58 0 0 -
22MAY26 150.00 P 0.00 0.00 0.00 16.93 - 57 0 0 -
22MAY26 152.50 P 0.00 0.00 0.00 19.17 - 57 0 0 -
22MAY26 155.00 P 0.00 0.00 0.00 21.47 - 57 0 0 -
22MAY26 157.50 P 0.00 0.00 0.00 23.86 - 58 0 0 -
22MAY26 160.00 P 0.00 0.00 0.00 26.14 - 49 0 0 -
22MAY26 162.50 P 0.00 0.00 0.00 28.70 - 58 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 0.00 0.00 0.01 0.00 65 0 2,730 0
28MAY26 92.50 P 0.05 0.06 0.05 0.01 0.00 61 14 2,872 +14
28MAY26 95.00 P 0.11 0.11 0.08 0.01 0.00 57 4 502 +2
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 690 0
28MAY26 100.00 P 0.12 0.13 0.11 0.02 +0.01 52 422 2,258 +89
28MAY26 102.50 P 0.18 0.18 0.17 0.04 +0.01 52 3 763 0
28MAY26 105.00 P 0.22 0.22 0.22 0.07 +0.03 52 25 1,517 +23
28MAY26 107.50 P 0.28 0.28 0.28 0.12 +0.04 51 545 2,651 +420
28MAY26 110.00 P 0.35 0.37 0.35 0.20 +0.07 51 313 7,833 +283
28MAY26 112.50 P 0.45 0.48 0.44 0.34 +0.13 51 343 4,280 +249
28MAY26 115.00 P 0.60 0.65 0.57 0.54 +0.20 51 1,196 7,347 +140
28MAY26 117.50 P 0.77 0.88 0.76 0.80 +0.28 51 530 6,239 +174
28MAY26 120.00 P 0.90 1.20 0.90 1.13 +0.36 50 1,184 12,301 +139
28MAY26 122.50 P 1.40 1.66 1.40 1.61 +0.54 50 1,151 7,668 -620
28MAY26 125.00 P 1.68 2.30 1.68 2.23 +0.74 50 1,512 9,179 +275
28MAY26 127.50 P 2.50 3.10 2.50 3.00 +0.97 50 475 7,509 -39
28MAY26 130.00 P 2.78 4.02 2.78 3.92 +1.23 50 893 11,334 +126
28MAY26 132.50 P 4.04 5.26 4.04 5.01 +1.53 50 883 7,333 +105
28MAY26 135.00 P 5.20 6.68 5.02 6.29 +1.85 50 791 4,944 +122
28MAY26 137.50 P 5.45 7.95 5.45 7.68 +2.13 49 290 3,301 -110
28MAY26 140.00 P 8.35 9.68 8.35 9.40 +2.59 50 583 1,817 -26
28MAY26 142.50 P 11.21 11.21 11.21 11.18 +2.85 50 1 2,208 0
28MAY26 145.00 P 0.00 0.00 0.00 13.06 +3.24 50 0 4,031 0
28MAY26 147.50 P 15.66 15.66 15.30 15.12 +3.38 51 42 2,023 0
28MAY26 150.00 P 17.50 17.50 17.50 17.28 +3.86 52 1 3,735 0
28MAY26 152.50 P 0.00 0.00 0.00 19.47 +3.81 52 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 21.81 +4.35 53 0 1,261 0
28MAY26 157.50 P 0.00 0.00 0.00 23.99 +4.12 51 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 26.30 +4.21 49 0 509 0
28MAY26 162.50 P 0.00 0.00 0.00 28.70 +4.34 48 0 76 0
28MAY26 165.00 P 0.00 0.00 0.00 31.20 +4.90 51 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 33.65 +4.66 51 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 36.12 +4.77 51 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 38.61 +4.97 52 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 41.10 +4.91 0 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 43.60 +4.91 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 46.10 +5.08 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 48.60 +5.10 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 51.10 +5.10 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 53.60 +5.10 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 56.10 +5.10 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 58.60 +5.10 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 61.10 +5.10 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 63.60 +5.10 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 66.10 +5.10 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 71.10 +5.10 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 76.10 +5.10 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 81.10 +5.10 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 86.10 +5.10 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 91.10 +5.10 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 96.10 +4.73 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 101.10 +5.10 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 106.10 +5.10 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 111.10 +5.10 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 116.10 +5.10 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JUN26 70.00 P 0.05 0.05 0.04 0.01 0.00 59 57 72 +57
29JUN26 72.50 P 0.06 0.06 0.06 0.01 0.00 56 10 563 +10
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 394 0
29JUN26 77.50 P 0.08 0.08 0.08 0.01 0.00 51 16 329 +16
29JUN26 80.00 P 0.10 0.10 0.10 0.01 0.00 48 4 6,817 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,079 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 7,469 0
29JUN26 87.50 P 0.19 0.20 0.19 0.03 +0.01 44 18 2,661 +18
29JUN26 90.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 4,980 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 1,231 0
29JUN26 95.00 P 0.30 0.30 0.30 0.12 +0.04 44 1 5,233 +1
29JUN26 97.50 P 0.00 0.00 0.00 0.19 +0.06 44 0 2,342 0
29JUN26 100.00 P 0.50 0.50 0.43 0.28 +0.08 43 34 7,879 +34
29JUN26 102.50 P 0.00 0.00 0.00 0.41 +0.12 43 0 2,417 0
29JUN26 105.00 P 0.77 0.77 0.72 0.60 +0.18 44 114 5,489 +81
29JUN26 107.50 P 0.92 0.92 0.92 0.85 +0.25 44 1 5,065 +1
29JUN26 110.00 P 1.16 1.18 1.10 1.13 +0.31 43 1,473 6,752 -1,086
29JUN26 112.50 P 1.37 1.53 1.37 1.44 +0.34 43 577 6,885 +258
29JUN26 115.00 P 1.79 1.93 1.79 1.91 +0.52 43 355 10,768 -133
29JUN26 117.50 P 2.11 2.43 2.11 2.44 +0.65 43 677 8,189 +227
29JUN26 120.00 P 2.43 3.11 2.43 3.08 +0.80 43 995 16,627 -46
29JUN26 122.50 P 3.51 3.81 3.51 3.85 +0.97 43 435 7,944 -66
29JUN26 125.00 P 3.64 4.70 3.64 4.70 +1.15 42 789 17,903 -85
29JUN26 127.50 P 5.02 5.71 5.02 5.68 +1.33 42 781 8,568 +276
29JUN26 130.00 P 5.93 6.82 5.93 6.78 +1.54 42 436 15,776 +214
29JUN26 132.50 P 7.30 8.08 6.69 7.96 +1.74 42 252 9,901 -56
29JUN26 135.00 P 7.95 9.50 7.95 9.32 +1.98 42 134 15,187 +16
29JUN26 137.50 P 10.42 10.95 10.42 10.73 +2.21 41 169 4,048 -35
29JUN26 140.00 P 12.11 12.53 12.11 12.28 +2.41 41 137 7,410 -23
29JUN26 142.50 P 0.00 0.00 0.00 13.99 +2.55 41 0 10,578 0
29JUN26 145.00 P 15.54 15.54 15.54 15.79 +2.80 41 30 13,909 0
29JUN26 147.50 P 16.94 17.70 16.94 17.68 +2.82 41 64 2,966 +16
29JUN26 150.00 P 19.39 19.39 19.39 19.63 +3.37 41 45 13,780 0
29JUN26 152.50 P 21.00 21.00 21.00 21.74 +3.61 41 40 1,939 0
29JUN26 155.00 P 23.46 23.46 23.46 23.82 +3.50 41 30 3,578 0
29JUN26 157.50 P 0.00 0.00 0.00 25.98 +3.88 41 0 1,223 0
29JUN26 160.00 P 0.00 0.00 0.00 28.20 +4.04 41 2 11,289 +2
29JUN26 162.50 P 0.00 0.00 0.00 30.52 +4.24 41 0 1,663 0
29JUN26 165.00 P 0.00 0.00 0.00 32.69 +3.93 40 0 6,789 0
29JUN26 167.50 P 35.26 35.45 34.95 34.95 +4.32 38 120 854 -6
29JUN26 170.00 P 0.00 0.00 0.00 37.14 +3.93 31 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 39.64 +4.52 33 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 42.03 +4.27 0 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 44.37 +4.67 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 46.77 +4.39 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 49.18 +4.39 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 51.62 +4.23 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 54.05 +3.84 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 56.50 +4.28 0 0 597 0
29JUN26 192.50 P 0.00 0.00 0.00 58.91 +4.15 0 0 91 0
29JUN26 195.00 P 61.50 61.50 61.50 62.06 +4.98 44 400 62 -400
29JUN26 197.50 P 0.00 0.00 0.00 63.80 +3.98 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 66.32 +4.02 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 71.25 +4.34 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 76.20 +4.08 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 81.15 +4.08 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 86.12 +4.27 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 91.94 +5.53 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 96.92 +5.55 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 101.91 +5.09 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 106.90 +5.87 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 111.89 +5.46 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 116.88 +5.27 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 121.87 +5.10 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 126.86 +5.72 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 131.85 +5.66 58 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 136.83 +5.43 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 141.82 +5.72 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 146.81 +5.74 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 151.80 +5.38 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 156.79 +5.14 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 161.78 +5.77 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 166.77 +5.36 65 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 299 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 0.00 42 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 228 0
30JUL26 82.50 P 0.29 0.30 0.29 0.05 +0.01 42 14 138 +14
30JUL26 85.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 220 0
30JUL26 87.50 P 0.41 0.42 0.41 0.13 +0.03 42 47 122 +47
30JUL26 90.00 P 0.48 0.48 0.48 0.20 +0.05 42 6 260 +6
30JUL26 92.50 P 0.00 0.00 0.00 0.28 +0.06 42 0 67 0
30JUL26 95.00 P 0.00 0.00 0.00 0.41 +0.11 42 0 72 0
30JUL26 97.50 P 0.00 0.00 0.00 0.56 +0.13 42 0 139 0
30JUL26 100.00 P 0.00 0.00 0.00 0.76 +0.18 42 0 572 0
30JUL26 102.50 P 1.12 1.12 1.12 1.02 +0.24 42 3 1,046 +3
30JUL26 105.00 P 1.35 1.35 1.35 1.33 +0.30 42 1 1,595 +1
30JUL26 107.50 P 1.68 1.70 1.68 1.65 +0.34 42 110 1,841 +30
30JUL26 110.00 P 2.05 2.05 1.99 2.05 +0.37 41 66 1,514 +29
30JUL26 112.50 P 2.10 2.49 2.10 2.54 +0.55 41 9 1,744 +7
30JUL26 115.00 P 3.05 3.10 3.00 3.14 +0.66 41 169 4,879 +169
30JUL26 117.50 P 3.66 3.75 3.61 3.78 +0.77 41 315 5,154 +195
30JUL26 120.00 P 4.40 4.48 4.30 4.58 +0.93 41 1,418 6,113 -271
30JUL26 122.50 P 5.15 5.26 5.15 5.39 +1.04 41 31 2,282 +2
30JUL26 125.00 P 6.18 6.35 6.00 6.38 +1.22 41 352 7,447 -269
30JUL26 127.50 P 7.05 7.28 7.05 7.39 +1.37 41 138 7,826 -26
30JUL26 130.00 P 8.20 8.60 8.20 8.57 +1.56 41 92 3,096 +26
30JUL26 132.50 P 9.81 10.00 9.50 9.76 +1.72 41 47 2,285 +9
30JUL26 135.00 P 10.80 11.36 10.80 11.13 +1.91 40 198 3,870 +137
30JUL26 137.50 P 12.45 12.45 12.45 12.51 +2.10 40 2 1,091 +2
30JUL26 140.00 P 13.70 13.70 13.70 14.08 +2.28 40 2,283 2,658 +2,280
30JUL26 142.50 P 0.00 0.00 0.00 15.75 +2.37 40 0 32 0
30JUL26 145.00 P 0.00 0.00 0.00 17.52 +2.65 41 0 165 0
30JUL26 147.50 P 0.00 0.00 0.00 19.37 +2.82 41 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 21.27 +3.14 41 0 179 0
30JUL26 152.50 P 0.00 0.00 0.00 23.40 +3.29 42 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 25.25 +3.40 41 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 27.30 +3.49 41 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 29.42 +3.31 41 0 3 0
30JUL26 162.50 P 0.00 0.00 0.00 31.55 +3.37 41 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 33.74 +3.47 41 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 35.93 +3.55 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 38.17 +3.63 40 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 40.47 +3.74 40 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 42.75 +3.79 39 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 45.05 +3.83 39 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 47.39 +3.91 38 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 49.75 +3.99 36 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 52.15 +4.07 35 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 54.53 +4.12 28 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 56.89 +4.18 0 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 59.27 +4.16 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 62.06 +4.56 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 64.12 +4.30 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 66.56 +4.26 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 71.45 +4.48 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 76.36 +4.24 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 65.00 P 0.16 0.16 0.16 0.01 0.00 44 10 54 +10
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 43 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 42 0 51 0
28AUG26 75.00 P 0.31 0.32 0.31 0.05 0.00 42 14 17 +14
28AUG26 77.50 P 0.38 0.38 0.38 0.08 +0.01 42 1 1 +1
28AUG26 80.00 P 0.46 0.46 0.41 0.12 +0.02 42 2 62 +1
28AUG26 82.50 P 0.52 0.52 0.52 0.17 +0.02 42 1 106 +1
28AUG26 85.00 P 0.00 0.00 0.00 0.25 +0.05 42 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.35 +0.06 42 0 20 0
28AUG26 90.00 P 0.00 0.00 0.00 0.48 +0.08 42 0 10 0
28AUG26 92.50 P 0.00 0.00 0.00 0.65 +0.12 42 0 0 0
28AUG26 95.00 P 1.12 1.12 1.12 0.85 +0.14 43 7 7 +7
28AUG26 97.50 P 1.32 1.32 1.32 1.12 +0.21 43 5 5 +5
28AUG26 100.00 P 1.53 1.53 1.53 1.41 +0.23 43 2 93 +2
28AUG26 102.50 P 0.00 0.00 0.00 1.79 +0.33 43 0 283 0
28AUG26 105.00 P 2.17 2.17 2.17 2.17 +0.33 42 5 185 +5
28AUG26 107.50 P 0.00 0.00 0.00 2.57 +0.33 42 0 195 0
28AUG26 110.00 P 3.14 3.14 3.03 3.07 +0.40 42 10 732 0
28AUG26 112.50 P 3.63 3.75 3.57 3.72 +0.63 42 603 890 +530
28AUG26 115.00 P 4.34 4.41 4.17 4.37 +0.69 42 1,461 1,438 +1,011
28AUG26 117.50 P 4.97 4.97 4.97 5.18 +0.84 42 1 902 +1
28AUG26 120.00 P 5.44 5.96 5.44 5.99 +0.94 41 95 1,189 +94
28AUG26 122.50 P 6.75 6.75 6.75 6.95 +1.07 41 30 1,078 +30
28AUG26 125.00 P 7.78 8.00 7.70 7.95 +1.25 41 362 610 +301
28AUG26 127.50 P 8.94 8.97 8.85 9.03 +1.32 41 114 173 +112
28AUG26 130.00 P 10.12 10.40 10.06 10.22 +1.50 41 251 2,852 +186
28AUG26 132.50 P 11.34 11.57 11.10 11.43 +1.60 41 771 724 +648
28AUG26 135.00 P 12.71 12.97 12.45 12.81 +1.78 41 346 521 +335
28AUG26 137.50 P 14.16 14.24 14.16 14.20 +1.95 41 60 113 +29
28AUG26 140.00 P 15.86 16.20 15.86 15.75 +2.01 41 31 82 +1
28AUG26 142.50 P 17.85 17.85 17.85 17.38 +2.25 41 5 95 +5
28AUG26 145.00 P 18.93 19.18 18.93 19.11 +2.43 41 60 157 +30
28AUG26 147.50 P 0.00 0.00 0.00 20.95 +2.65 41 0 60 0
28AUG26 150.00 P 22.46 22.46 22.46 22.71 +2.70 41 18 80 +18
28AUG26 152.50 P 24.40 24.40 24.40 24.62 +3.03 41 19 19 +19
28AUG26 155.00 P 26.10 26.10 26.10 26.57 +2.98 41 19 49 +19
28AUG26 157.50 P 0.00 0.00 0.00 28.61 +2.94 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.65 +3.43 42 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 32.72 +2.49 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.80 +3.15 42 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 36.96 +3.58 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 39.11 +3.30 41 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 41.32 +3.40 41 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 43.55 +3.51 41 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 45.76 +3.51 41 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 48.06 +3.64 41 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 50.36 +3.70 40 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 52.67 +3.76 39 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 55.00 +3.82 39 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 57.37 +3.90 38 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 59.73 +3.95 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 62.10 +4.02 34 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 64.48 +4.03 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 66.89 +4.12 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 42 0 410 0
29SEP26 67.50 P 0.26 0.30 0.26 0.04 +0.01 42 43 126 +43
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 87 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 2,092 0
29SEP26 77.50 P 0.00 0.00 0.00 0.18 +0.03 42 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.34 +0.05 42 0 309 0
29SEP26 85.00 P 0.00 0.00 0.00 0.47 +0.08 42 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.62 +0.09 42 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 0.82 +0.14 42 0 516 0
29SEP26 92.50 P 0.00 0.00 0.00 1.05 +0.17 42 0 648 0
29SEP26 95.00 P 0.00 0.00 0.00 1.34 +0.23 42 0 1,446 0
29SEP26 97.50 P 0.00 0.00 0.00 1.66 +0.26 42 0 1,397 0
29SEP26 100.00 P 2.18 2.18 2.16 2.06 +0.35 42 77 6,250 +77
29SEP26 102.50 P 0.00 0.00 0.00 2.40 +0.28 42 0 3,201 0
29SEP26 105.00 P 0.00 0.00 0.00 2.85 +0.34 41 0 6,884 0
29SEP26 107.50 P 3.40 3.40 3.40 3.35 +0.46 41 22 1,341 +20
29SEP26 110.00 P 4.03 4.09 3.89 4.01 +0.63 41 295 8,236 +175
29SEP26 112.50 P 4.65 4.70 4.56 4.66 +0.67 41 313 4,947 +150
29SEP26 115.00 P 5.31 5.37 5.31 5.44 +0.79 41 1,266 18,818 +1,200
29SEP26 117.50 P 6.12 6.20 6.07 6.26 +0.92 41 167 4,205 +133
29SEP26 120.00 P 6.96 7.20 6.96 7.14 +0.98 41 213 17,403 +213
29SEP26 122.50 P 8.00 8.00 7.94 8.15 +1.16 41 122 3,850 +48
29SEP26 125.00 P 8.93 9.10 8.93 9.16 +1.23 41 19 9,444 +6
29SEP26 127.50 P 9.95 10.10 9.95 10.30 +1.36 41 14 9,658 +7
29SEP26 130.00 P 11.31 11.38 11.10 11.51 +1.55 40 12 27,437 +6
29SEP26 132.50 P 0.00 0.00 0.00 12.72 +1.58 40 0 4,680 0
29SEP26 135.00 P 0.00 0.00 0.00 14.11 +1.77 40 0 12,332 0
29SEP26 137.50 P 0.00 0.00 0.00 15.50 +1.94 40 0 3,400 0
29SEP26 140.00 P 17.00 17.36 17.00 17.00 +2.00 40 3 11,294 +1
29SEP26 142.50 P 18.53 18.53 18.53 18.62 +2.18 40 30 2,409 0
29SEP26 145.00 P 19.82 20.80 19.82 20.30 +2.34 40 19 9,738 +2
29SEP26 147.50 P 0.00 0.00 0.00 22.11 +2.51 41 0 2,413 0
29SEP26 150.00 P 23.48 23.83 23.48 23.85 +2.59 40 76 9,874 +30
29SEP26 152.50 P 25.41 25.41 25.41 25.76 +2.73 41 63 2,858 -13
29SEP26 155.00 P 27.35 27.35 27.35 27.70 +2.99 41 74 7,058 -52
29SEP26 157.50 P 0.00 0.00 0.00 29.69 +3.00 41 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 31.60 +3.24 41 0 6,846 0
29SEP26 162.50 P 0.00 0.00 0.00 33.65 +3.34 41 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 35.69 +3.20 41 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 37.80 +2.65 41 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 39.90 +3.32 41 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 42.07 +2.83 41 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 44.23 +2.82 41 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 46.44 +2.90 41 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 48.67 +2.98 41 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 50.94 +3.33 40 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 53.21 +3.39 40 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 55.49 +3.23 40 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 57.83 +3.79 40 0 22 0
29SEP26 192.50 P 0.00 0.00 0.00 60.11 +3.80 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.47 +3.93 38 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 64.84 +3.96 37 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 67.19 +3.97 36 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 71.97 +4.09 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 76.81 +4.20 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 81.66 +4.27 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.54 +4.34 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 91.94 +4.88 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 96.92 +4.99 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 101.91 +4.98 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 106.90 +5.16 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 111.89 +5.22 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 116.88 +5.27 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 121.88 +5.11 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 126.87 +5.36 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 131.86 +5.38 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 136.84 +5.39 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.83 +5.42 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 146.82 +5.44 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 151.81 +5.39 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 156.80 +5.15 46 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 161.79 +5.48 47 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 166.77 +5.36 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 5 0
30DEC26 65.00 P 0.54 0.56 0.54 0.16 +0.02 41 60 233 +60
30DEC26 67.50 P 0.64 0.64 0.64 0.21 +0.02 41 30 119 +30
30DEC26 70.00 P 0.75 0.75 0.75 0.31 +0.05 42 30 123 +30
30DEC26 72.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 48 0
30DEC26 75.00 P 0.00 0.00 0.00 0.52 +0.06 41 0 213 0
30DEC26 77.50 P 1.15 1.17 1.15 0.68 +0.07 41 60 167 +30
30DEC26 80.00 P 0.00 0.00 0.00 0.89 +0.13 42 0 1,392 0
30DEC26 82.50 P 0.00 0.00 0.00 1.10 +0.13 42 0 584 0
30DEC26 85.00 P 0.00 0.00 0.00 1.38 +0.19 42 0 472 0
30DEC26 87.50 P 0.00 0.00 0.00 1.69 +0.21 42 0 139 0
30DEC26 90.00 P 0.00 0.00 0.00 2.04 +0.26 42 0 2,384 0
30DEC26 92.50 P 0.00 0.00 0.00 2.46 +0.32 42 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 2.88 +0.32 42 0 3,239 0
30DEC26 97.50 P 0.00 0.00 0.00 3.42 +0.45 42 0 1,948 0
30DEC26 100.00 P 3.92 3.98 3.92 3.99 +0.48 42 19 7,987 +19
30DEC26 102.50 P 4.50 4.50 4.50 4.54 +0.47 42 4 736 0
30DEC26 105.00 P 5.04 5.04 5.04 5.01 +0.36 41 1 6,847 +1
30DEC26 107.50 P 0.00 0.00 0.00 5.69 +0.44 41 0 3,587 0
30DEC26 110.00 P 6.41 6.41 6.33 6.47 +0.74 41 4,003 7,902 +3,912
30DEC26 112.50 P 7.22 7.22 7.22 7.31 +0.87 41 2 4,646 0
30DEC26 115.00 P 0.00 0.00 0.00 8.16 +0.88 41 0 2,624 0
30DEC26 117.50 P 0.00 0.00 0.00 9.12 +0.99 40 0 2,642 0
30DEC26 120.00 P 10.00 10.24 10.00 10.15 +1.16 40 4 9,840 0
30DEC26 122.50 P 0.00 0.00 0.00 11.18 +1.16 40 0 2,740 0
30DEC26 125.00 P 12.20 12.20 12.02 12.30 +1.25 40 8 4,077 +6
30DEC26 127.50 P 0.00 0.00 0.00 13.52 +1.43 40 0 3,154 0
30DEC26 130.00 P 14.19 14.61 14.19 14.75 +1.51 40 7 18,233 +3
30DEC26 132.50 P 0.00 0.00 0.00 15.98 +1.52 40 0 2,194 0
30DEC26 135.00 P 17.10 17.69 17.10 17.39 +1.70 40 123 8,481 +3
30DEC26 137.50 P 0.00 0.00 0.00 18.81 +1.83 40 0 3,199 0
30DEC26 140.00 P 0.00 0.00 0.00 20.24 +1.84 40 0 3,155 0
30DEC26 142.50 P 0.00 0.00 0.00 21.85 +2.01 40 0 1,349 0
30DEC26 145.00 P 0.00 0.00 0.00 23.50 +2.14 40 0 4,551 0
30DEC26 147.50 P 24.87 24.87 24.87 25.20 +2.16 40 13 920 0
30DEC26 150.00 P 0.00 0.00 0.00 26.97 +2.50 40 0 6,491 0
30DEC26 152.50 P 0.00 0.00 0.00 28.76 +2.43 40 0 1,271 0
30DEC26 155.00 P 30.10 30.10 30.10 30.62 +2.90 41 32 3,405 +2
30DEC26 157.50 P 32.23 32.23 32.23 32.47 +2.97 41 1 219 +1
30DEC26 160.00 P 0.00 0.00 0.00 34.38 +3.08 41 0 2,548 0
30DEC26 162.50 P 0.00 0.00 0.00 36.30 +3.15 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 38.27 +2.96 41 0 6,324 0
30DEC26 167.50 P 0.00 0.00 0.00 40.26 +3.32 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 42.29 +3.40 41 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 44.35 +3.49 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 46.42 +3.56 41 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 48.50 +3.26 41 0 161 0
30DEC26 180.00 P 50.43 50.43 50.43 50.64 +3.69 41 1 26 0
30DEC26 182.50 P 52.50 52.84 52.50 51.35 +2.63 35 4 63 +4
30DEC26 185.00 P 0.00 0.00 0.00 54.96 +3.82 41 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 57.15 +3.35 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.37 +3.43 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 61.59 +3.48 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 63.84 +3.52 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.10 +3.76 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.40 +3.50 40 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 73.00 +3.75 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 77.63 +3.85 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 82.34 +3.92 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 87.10 +3.72 36 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 91.94 +4.30 32 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 96.92 +4.34 32 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 101.91 +4.68 33 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 106.90 +4.71 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 111.89 +4.97 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 116.88 +5.07 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 121.88 +5.00 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 126.87 +5.10 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.86 +5.17 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.84 +5.21 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.83 +5.28 42 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.82 +5.34 43 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.81 +5.34 44 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.80 +5.15 45 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 161.79 +5.43 46 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.77 +5.36 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 402 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 +0.05 41 0 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.42 +0.05 41 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.56 +0.09 41 0 44 0
30MAR27 70.00 P 0.00 0.00 0.00 0.70 +0.08 41 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.90 +0.13 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.12 +0.14 41 0 439 0
30MAR27 77.50 P 0.00 0.00 0.00 1.37 +0.17 41 0 13 0
30MAR27 80.00 P 2.05 2.12 2.05 1.68 +0.22 41 6 357 +6
30MAR27 82.50 P 0.00 0.00 0.00 1.99 +0.22 41 0 109 0
30MAR27 85.00 P 0.00 0.00 0.00 2.40 +0.31 41 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.82 +0.32 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.27 +0.35 41 0 2,352 0
30MAR27 92.50 P 0.00 0.00 0.00 3.77 +0.41 41 0 1,150 0
30MAR27 95.00 P 0.00 0.00 0.00 4.24 +0.32 41 0 219 0
30MAR27 97.50 P 4.90 4.99 4.90 4.81 +0.32 41 6 71 0
30MAR27 100.00 P 0.00 0.00 0.00 5.41 +0.36 41 0 1,863 0
30MAR27 102.50 P 0.00 0.00 0.00 6.12 +0.33 41 0 242 0
30MAR27 105.00 P 6.90 6.98 6.90 6.82 +0.52 41 103 1,268 +100
30MAR27 107.50 P 7.60 7.60 7.60 7.66 +0.73 40 2 531 +2
30MAR27 110.00 P 8.41 8.41 8.41 8.51 +0.84 40 2 781 +1
30MAR27 112.50 P 9.28 9.28 9.28 9.38 +0.89 40 20 1,432 +20
30MAR27 115.00 P 0.00 0.00 0.00 10.37 +1.01 40 0 9,008 0
30MAR27 117.50 P 11.38 11.38 11.18 11.41 +1.16 40 7 1,395 0
30MAR27 120.00 P 12.15 12.37 12.15 12.46 +1.18 40 6 6,613 +6
30MAR27 122.50 P 13.54 13.54 13.54 13.52 +1.19 40 1 1,556 0
30MAR27 125.00 P 0.00 0.00 0.00 14.75 +1.37 40 0 4,611 0
30MAR27 127.50 P 0.00 0.00 0.00 15.98 +1.51 40 0 3,544 0
30MAR27 130.00 P 0.00 0.00 0.00 17.23 +1.52 40 0 3,230 0
30MAR27 132.50 P 18.50 18.50 18.50 18.48 +1.53 40 3 351 0
30MAR27 135.00 P 19.28 19.90 19.28 19.91 +1.71 40 46 1,430 +44
30MAR27 137.50 P 21.40 21.40 21.01 21.34 +1.88 40 181 282 -118
30MAR27 140.00 P 0.00 0.00 0.00 22.77 +1.89 40 0 1,290 0
30MAR27 142.50 P 0.00 0.00 0.00 24.29 +1.98 40 0 84 0
30MAR27 145.00 P 0.00 0.00 0.00 25.91 +2.05 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 27.55 +2.14 40 0 30 0
30MAR27 150.00 P 28.70 29.55 28.70 29.25 +2.23 40 9 139 -9
30MAR27 152.50 P 0.00 0.00 0.00 31.09 +2.43 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 32.89 +2.51 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 34.69 +2.60 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 36.54 +2.53 40 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 38.43 +2.62 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 40.34 +2.75 40 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 42.29 +2.77 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 44.26 +2.84 40 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 46.27 +2.92 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.28 +3.01 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.33 +3.05 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 52.39 +3.11 41 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 54.45 +3.15 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 56.56 +3.21 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.69 +2.65 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.82 +2.68 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.98 +3.37 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.19 +3.46 40 0 2 0
TOTAL PUT 42,501 882,958 +16,133
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$ 11.15
28MAY26 8.00 C 0.00 0.00 0.00 3.18 -0.37 82 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.95 -0.35 86 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.71 -0.34 83 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.45 -0.34 72 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.22 -0.33 72 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.94 -0.37 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.71 -0.37 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.48 -0.36 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.27 -0.35 53 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 0.93 -0.31 57 0 20 0
28MAY26 11.00 C 0.62 0.65 0.60 0.61 -0.25 55 123 204 +122
28MAY26 11.50 C 0.41 0.41 0.38 0.38 -0.18 54 26 375 +26
28MAY26 12.00 C 0.30 0.30 0.24 0.22 -0.14 54 70 349 +10
28MAY26 12.50 C 0.15 0.15 0.15 0.12 -0.10 53 10 253 -8
28MAY26 13.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 413 0
28MAY26 13.50 C 0.06 0.06 0.06 0.03 -0.04 53 8 559 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 465 0
28MAY26 14.50 C 0.03 0.03 0.03 0.01 -0.01 57 5 373 -4
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
28MAY26 17.00 C 0.01 0.01 0.01 0.01 0.00 85 2 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 59 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.48 -0.37 139 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.38 -0.37 135 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.29 -0.36 141 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.18 -0.37 128 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.09 -0.37 135 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.99 -0.37 131 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.89 -0.37 128 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.79 -0.37 125 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.69 -0.37 122 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.59 -0.37 119 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.49 -0.37 116 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.39 -0.37 113 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.29 -0.37 110 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.19 -0.37 108 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.94 -0.37 101 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.70 -0.36 101 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.44 -0.37 89 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.20 -0.36 89 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.95 -0.34 83 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.70 -0.36 78 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.46 -0.36 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.21 -0.36 72 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.96 -0.36 67 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.72 -0.33 65 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.48 -0.35 63 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.24 -0.32 61 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.00 -0.33 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.77 -0.31 57 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.53 -0.32 53 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.29 -0.40 50 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.10 -0.30 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.88 -0.29 50 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.69 -0.34 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.51 -0.33 50 0 33 0
29JUN26 10.50 C 1.40 1.40 1.40 1.23 -0.29 53 15 52 +15
29JUN26 11.00 C 0.99 0.99 0.99 0.92 -0.24 50 15 130 -15
29JUN26 11.50 C 0.84 0.84 0.74 0.71 -0.19 51 50 174 +45
29JUN26 12.00 C 0.72 0.72 0.72 0.53 -0.16 51 1 238 +1
29JUN26 12.50 C 0.00 0.00 0.00 0.38 -0.16 51 0 244 0
29JUN26 13.00 C 0.38 0.38 0.38 0.27 -0.14 51 12 98 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 -0.11 51 0 94 0
29JUN26 14.00 C 0.23 0.23 0.21 0.13 -0.09 50 17 84 0
29JUN26 14.50 C 0.15 0.15 0.15 0.09 -0.06 51 5 121 -5
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 125 0
29JUN26 15.50 C 0.11 0.11 0.11 0.04 -0.04 50 3 195 0
29JUN26 16.00 C 0.08 0.08 0.08 0.03 -0.03 52 1 85 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30JUL26 8.25 C 0.00 0.00 0.00 3.02 -0.35 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.80 -0.36 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.58 -0.35 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.38 -0.34 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.19 -0.25 52 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.99 -0.32 51 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.82 -0.31 52 0 0 0
30JUL26 10.00 C 1.68 1.70 1.68 1.69 -0.21 54 30 30 +30
30JUL26 10.50 C 1.52 1.52 1.52 1.39 -0.29 53 15 17 +15
30JUL26 11.00 C 0.00 0.00 0.00 1.13 -0.23 53 0 22 0
30JUL26 11.50 C 0.88 0.88 0.88 0.91 -0.21 53 2 32 0
30JUL26 12.00 C 0.00 0.00 0.00 0.73 -0.19 53 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.58 -0.16 53 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.45 -0.14 52 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.35 -0.12 52 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.27 -0.10 52 0 743 0
30JUL26 14.50 C 0.00 0.00 0.00 0.21 -0.07 52 0 473 0
30JUL26 15.00 C 0.24 0.24 0.24 0.16 -0.06 52 1 90 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 -0.05 52 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 76 0
28AUG26 8.50 C 0.00 0.00 0.00 2.87 -0.29 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.67 -0.28 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.49 -0.25 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.31 -0.29 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.13 -0.30 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.97 -0.27 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.80 -0.24 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.55 -0.26 53 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 1.31 -0.24 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.10 -0.22 53 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.93 -0.18 53 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.77 -0.17 53 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.63 -0.16 53 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.52 -0.13 53 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.43 -0.11 53 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 0.35 -0.09 53 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.28 -0.09 53 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.23 -0.07 53 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.19 -0.05 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.15 -0.05 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.49 -0.37 83 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.39 -0.37 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.29 -0.37 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.19 -0.37 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.94 -0.37 72 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.70 -0.36 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.44 -0.37 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.20 -0.37 63 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.95 -0.37 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.70 -0.37 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.46 -0.37 54 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.22 -0.37 52 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 3.99 -0.33 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.77 -0.31 52 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.56 -0.30 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.34 -0.30 52 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.14 -0.29 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.94 -0.29 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.75 -0.29 51 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.56 -0.32 51 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.40 -0.24 51 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.24 -0.23 51 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.08 -0.23 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.94 -0.22 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.67 -0.21 51 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.44 -0.20 51 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.24 -0.19 51 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.07 -0.17 52 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 -0.16 52 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.79 -0.15 52 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 -0.15 52 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 -0.13 52 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 -0.11 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.40 -0.09 52 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.09 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.07 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.07 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.06 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.05 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.04 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 60 0
29SEP26 19.50 C 0.16 0.16 0.16 0.08 -0.03 52 1 22 +1
30DEC26 8.00 C 0.00 0.00 0.00 3.53 -0.29 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.35 -0.28 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.17 -0.28 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.00 -0.29 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.84 -0.28 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 -0.26 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.55 -0.25 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.40 -0.25 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.27 -0.25 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.02 -0.24 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.81 -0.22 50 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 1.62 -0.21 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 -0.19 50 0 60 0
30DEC26 12.50 C 1.30 1.30 1.30 1.30 -0.15 51 1 94 0
30DEC26 13.00 C 0.00 0.00 0.00 1.15 -0.18 51 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 -0.15 51 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 -0.10 52 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 -0.14 52 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.14 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.12 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 -0.11 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.11 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.08 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 -0.09 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.08 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.06 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.06 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.06 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.72 -0.30 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.55 -0.30 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.40 -0.30 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.24 -0.31 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.10 -0.28 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.96 -0.28 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.82 -0.28 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.69 -0.28 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.57 -0.27 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.34 -0.23 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.12 -0.23 49 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 -0.21 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.79 -0.18 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.60 -0.21 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.46 -0.18 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.34 -0.17 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.21 -0.17 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.12 -0.16 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 -0.15 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 -0.15 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 -0.15 51 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.12 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 -0.12 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 -0.12 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 -0.11 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.51 -0.10 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.10 50 0 0 0
TOTAL CALL 413 17,620 +233
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 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 62 0 36 0
28MAY26 8.75 P 0.01 0.01 0.01 0.01 0.00 56 1 136 0
28MAY26 9.00 P 0.02 0.02 0.02 0.02 +0.01 57 51 159 +51
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 55 0 178 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.02 55 0 90 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 +0.03 55 0 278 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 +0.04 53 0 305 0
28MAY26 10.50 P 0.23 0.25 0.23 0.23 +0.08 52 39 437 -5
28MAY26 11.00 P 0.40 0.43 0.40 0.42 +0.12 52 71 650 +10
28MAY26 11.50 P 0.50 0.70 0.50 0.72 +0.20 54 156 451 +106
28MAY26 12.00 P 0.00 0.00 0.00 1.05 +0.24 53 0 351 0
28MAY26 12.50 P 0.00 0.00 0.00 1.46 +0.28 54 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.90 +0.34 53 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 2.36 +0.35 49 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.86 +0.34 56 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.35 +0.35 0 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.85 +0.38 0 0 15 -15
28MAY26 15.50 P 0.00 0.00 0.00 4.35 +0.37 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.85 +0.37 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.35 +0.37 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.85 +0.36 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.35 +0.37 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.85 +0.37 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.35 +0.37 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.85 +0.36 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.35 +0.38 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 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 98 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 81 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 16 0
29JUN26 8.00 P 0.01 0.03 0.01 0.03 +0.01 52 70 180 -70
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 51 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.02 52 0 71 0
29JUN26 9.00 P 0.12 0.12 0.12 0.12 +0.03 51 2 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.03 50 0 80 0
29JUN26 9.50 P 0.17 0.17 0.17 0.20 +0.04 50 1 215 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.26 +0.05 50 0 134 0
29JUN26 10.00 P 0.31 0.32 0.31 0.32 +0.05 50 5 311 +5
29JUN26 10.50 P 0.42 0.52 0.41 0.50 +0.08 50 44 485 -35
29JUN26 11.00 P 0.65 0.73 0.61 0.73 +0.11 50 33 840 +1
29JUN26 11.50 P 0.89 0.96 0.89 1.02 +0.15 51 55 892 +35
29JUN26 12.00 P 1.29 1.29 1.26 1.34 +0.18 51 30 589 -15
29JUN26 12.50 P 0.00 0.00 0.00 1.71 +0.21 52 0 349 0
29JUN26 13.00 P 0.00 0.00 0.00 2.12 +0.27 54 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.55 +0.27 55 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.98 +0.27 54 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.44 +0.28 55 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.90 +0.26 54 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.38 +0.26 55 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.85 +0.23 0 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.35 +0.30 0 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.85 +0.28 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.35 +0.33 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.85 +0.34 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.35 +0.35 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.85 +0.33 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.35 +0.33 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.13 +0.02 52 0 21 0
30JUL26 8.50 P 0.16 0.16 0.16 0.17 +0.04 52 2 22 +2
30JUL26 8.75 P 0.20 0.20 0.20 0.21 +0.04 51 5 31 +5
30JUL26 9.00 P 0.25 0.26 0.25 0.26 +0.04 51 9 63 +3
30JUL26 9.25 P 0.00 0.00 0.00 0.33 +0.07 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.39 +0.07 51 0 179 0
30JUL26 9.75 P 0.00 0.00 0.00 0.48 +0.09 51 0 62 0
30JUL26 10.00 P 0.00 0.00 0.00 0.56 +0.09 50 0 72 0
30JUL26 10.50 P 0.00 0.00 0.00 0.77 +0.12 50 0 49 0
30JUL26 11.00 P 0.00 0.00 0.00 1.01 +0.15 50 0 783 0
30JUL26 11.50 P 1.23 1.23 1.23 1.34 +0.21 52 11 216 +11
30JUL26 12.00 P 0.00 0.00 0.00 1.66 +0.22 52 0 58 0
30JUL26 12.50 P 0.00 0.00 0.00 2.00 +0.21 51 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.44 +0.31 54 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.83 +0.24 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.26 +0.26 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.70 +0.26 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.17 +0.28 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.61 +0.26 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.07 +0.24 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.55 +0.25 56 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.03 +0.26 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.51 +0.27 56 0 0 0
28AUG26 8.50 P 0.23 0.23 0.23 0.26 +0.05 51 60 152 +60
28AUG26 8.75 P 0.00 0.00 0.00 0.32 +0.06 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.39 +0.07 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.45 +0.07 51 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 0.54 +0.09 51 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.62 +0.09 51 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.72 +0.10 51 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.94 +0.13 51 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 +0.16 51 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 1.49 +0.18 51 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.81 +0.20 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.19 +0.25 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.56 +0.23 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.96 +0.21 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.37 +0.21 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.79 +0.22 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.23 +0.24 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.68 +0.24 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.14 +0.24 54 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.60 +0.27 54 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 37 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 52 0 48 0
29SEP26 6.25 P 0.05 0.05 0.05 0.04 0.00 51 2 2 +2
29SEP26 6.50 P 0.07 0.07 0.07 0.05 0.00 51 4 32 +4
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.02 52 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.03 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.03 52 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 +0.04 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 +0.05 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 +0.05 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.06 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.07 52 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.08 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 +0.09 51 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 +0.10 52 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.87 +0.11 51 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 +0.11 51 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 1.36 +0.14 51 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 +0.16 51 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.00 +0.19 52 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.35 +0.20 53 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.75 +0.24 54 0 128 0
29SEP26 13.50 P 0.00 0.00 0.00 3.14 +0.26 55 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 +0.26 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 +0.26 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.38 +0.27 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.82 +0.27 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.27 +0.27 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.72 +0.30 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.18 +0.30 57 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.65 +0.31 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.11 +0.31 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.59 +0.33 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.06 +0.26 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.54 +0.26 57 0 0 0
30DEC26 8.00 P 0.45 0.47 0.45 0.46 +0.06 51 4 136 +4
30DEC26 8.25 P 0.00 0.00 0.00 0.53 +0.07 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.07 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 +0.08 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 +0.09 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 +0.09 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 +0.09 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 +0.09 51 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.22 +0.12 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 +0.13 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.73 +0.15 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 +0.16 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.36 +0.18 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.71 +0.20 53 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 +0.22 53 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 +0.24 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.85 +0.25 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 +0.27 55 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.68 +0.28 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.11 +0.29 56 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.52 +0.27 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.95 +0.26 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.40 +0.27 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.84 +0.29 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.30 +0.31 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.76 +0.31 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 +0.32 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.69 +0.32 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 +0.04 50 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 +0.06 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 +0.07 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.08 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 +0.08 50 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.08 +0.08 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.19 +0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 +0.10 50 0 0 0
30MAR27 10.00 P 1.42 1.42 1.42 1.40 +0.08 50 1 2 +1
30MAR27 10.50 P 0.00 0.00 0.00 1.68 +0.12 50 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.96 +0.13 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.26 +0.14 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.61 +0.18 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 +0.21 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.33 +0.21 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.69 +0.22 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 +0.23 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.47 +0.23 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 +0.25 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.29 +0.25 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.71 +0.25 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.14 +0.26 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.57 +0.26 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.01 +0.27 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.45 +0.29 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.90 +0.30 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.35 +0.30 55 0 0 0
TOTAL PUT 656 20,705 +161
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 1.11 -0.03 65 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 -0.02 59 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.93 -0.01 73 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.83 -0.01 66 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.74 0.00 65 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.64 -0.01 58 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.55 -0.01 55 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.38 -0.02 49 0 110 0
28MAY26 4.40 C 0.00 0.00 0.00 0.32 -0.01 51 0 12 0
28MAY26 4.50 C 0.00 0.00 0.00 0.25 -0.02 49 0 113 0
28MAY26 4.60 C 0.19 0.19 0.19 0.21 0.00 52 9 148 +9
28MAY26 4.70 C 0.15 0.15 0.15 0.16 -0.01 50 68 251 +43
28MAY26 4.80 C 0.13 0.13 0.13 0.12 -0.01 50 10 193 0
28MAY26 4.90 C 0.08 0.08 0.08 0.09 -0.01 50 2 174 +2
28MAY26 5.00 C 0.08 0.08 0.07 0.07 -0.01 51 122 619 +106
28MAY26 5.25 C 0.04 0.04 0.04 0.04 0.00 55 27 493 +20
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 56 0 1,637 0
28MAY26 5.75 C 0.02 0.02 0.02 0.01 0.00 58 1 220 +1
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 66 50 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.92 -0.02 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.82 -0.01 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.72 +0.01 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.63 -0.01 71 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.53 -0.02 66 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.43 +0.01 61 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.34 +0.01 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.24 +0.01 58 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.15 +0.01 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.05 -0.02 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.96 -0.01 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.88 +0.01 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.78 -0.02 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.71 +0.01 49 0 1,703 0
29JUN26 4.10 C 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 -0.01 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.42 -0.01 45 0 48 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 -0.02 45 0 10 0
29JUN26 4.60 C 0.29 0.32 0.29 0.32 -0.01 46 11 32 +11
29JUN26 4.70 C 0.30 0.30 0.30 0.27 -0.01 45 10 121 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 -0.01 45 0 171 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 0.00 46 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.17 0.00 46 0 4,332 0
29JUN26 5.25 C 0.10 0.12 0.10 0.11 0.00 46 65 512 +45
29JUN26 5.50 C 0.00 0.00 0.00 0.07 0.00 47 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 46 0 519 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 48 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 50 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.16 0.00 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.07 -0.01 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.99 0.00 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.91 0.00 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.76 0.00 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.69 -0.01 45 0 1 0
30JUL26 4.20 C 0.00 0.00 0.00 0.62 -0.01 45 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.56 -0.01 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.45 -0.01 45 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.41 -0.01 46 0 60 0
30JUL26 4.70 C 0.00 0.00 0.00 0.36 -0.01 45 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.32 -0.01 45 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.29 -0.01 46 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.25 -0.01 45 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 0.18 -0.01 45 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 302 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 -0.01 45 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 0.03 -0.01 46 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
30JUL26 7.00 C 0.04 0.04 0.04 0.01 -0.01 44 8 8 +8
28AUG26 3.50 C 0.00 0.00 0.00 1.20 0.00 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.12 0.00 47 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.04 0.00 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.96 0.00 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.82 0.00 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.76 0.00 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.70 0.00 47 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.64 0.00 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.34 0.00 48 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.26 0.00 47 0 52 0
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 0.00 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.94 0.00 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.85 0.00 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.75 0.00 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.66 0.00 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.57 0.00 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.49 0.00 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.40 0.00 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.32 0.00 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.24 0.00 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 0.00 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.09 0.00 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 0.00 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 -0.01 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 0.00 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 0.00 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.01 46 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.01 47 0 83 0
29SEP26 4.70 C 0.52 0.52 0.52 0.52 -0.01 47 1 1 +1
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.01 47 0 1 0
29SEP26 4.90 C 0.44 0.44 0.44 0.44 -0.01 47 1 158 0
29SEP26 5.00 C 0.41 0.43 0.41 0.41 0.00 48 15 4,442 +15
29SEP26 5.25 C 0.00 0.00 0.00 0.33 0.00 48 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.01 47 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 0.00 47 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 0.00 48 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 0.00 47 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 0.00 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 0.00 47 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 48 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 47 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 46 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.99 0.00 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.90 0.00 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.82 0.00 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.73 0.00 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.65 0.00 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.57 0.00 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.50 0.00 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.42 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.35 0.00 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.28 0.00 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.21 -0.01 47 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 1.15 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.09 0.00 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 0.00 47 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 -0.01 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 0.00 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 0.00 47 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 0.00 47 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.01 47 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.01 47 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.02 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 -0.02 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.02 47 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 -0.01 48 0 96 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.01 48 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 0.00 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 0.00 48 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.01 47 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 0.00 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 0.00 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 0.00 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 0.00 48 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 0.07 -0.01 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 47 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 46 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.00 C 0.10 0.10 0.10 0.01 0.00 42 1 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.44 0.00 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.37 -0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.31 -0.01 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.25 -0.01 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.19 -0.01 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.14 0.00 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 -0.01 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.01 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 -0.01 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.01 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 -0.02 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 -0.01 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.79 -0.01 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.75 -0.01 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.71 -0.01 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.01 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.01 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 -0.01 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.01 47 0 9 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.01 47 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.01 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.01 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
TOTAL CALL 401 48,598 +261
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 243 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 56 0 45 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 55 0 230 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 53 0 175 0
28MAY26 4.20 P 0.06 0.06 0.06 0.06 0.00 53 5 361 +5
28MAY26 4.30 P 0.09 0.09 0.08 0.08 0.00 51 10 370 +10
28MAY26 4.40 P 0.00 0.00 0.00 0.11 0.00 50 0 121 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 0.00 50 0 464 0
28MAY26 4.60 P 0.00 0.00 0.00 0.20 0.00 51 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 +0.01 52 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 0.00 51 0 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.40 +0.01 54 0 183 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 -0.01 52 0 464 0
28MAY26 5.25 P 0.00 0.00 0.00 0.68 -0.01 52 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 0.00 52 0 95 0
28MAY26 5.75 P 0.00 0.00 0.00 1.15 -0.01 0 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.40 0.00 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 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.15 0.00 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 75 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 49 0 428 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 49 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 49 0 150 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 48 0 44 0
29JUN26 3.90 P 0.08 0.08 0.08 0.06 0.00 46 30 158 +30
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 173 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 0.00 47 0 248 0
29JUN26 4.20 P 0.15 0.15 0.15 0.14 +0.01 47 10 240 +10
29JUN26 4.30 P 0.17 0.17 0.17 0.17 0.00 46 23 70 +23
29JUN26 4.40 P 0.00 0.00 0.00 0.20 0.00 44 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 0.00 45 0 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 +0.01 45 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 0.00 44 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.01 46 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 0.00 45 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.01 47 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 -0.01 47 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 +0.03 52 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 0.00 55 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.45 +0.04 59 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.67 -0.01 55 0 70 0
29JUN26 6.50 P 0.00 0.00 0.00 1.90 0.00 0 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.40 0.00 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.65 0.00 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.15 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.65 -0.01 0 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 0.00 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.40 0.00 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 223 0
30JUL26 3.60 P 0.00 0.00 0.00 0.06 0.00 47 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.07 -0.01 46 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.09 -0.01 46 0 220 0
30JUL26 3.90 P 0.00 0.00 0.00 0.11 -0.01 45 0 92 0
30JUL26 4.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 297 0
30JUL26 4.10 P 0.00 0.00 0.00 0.17 0.00 46 0 54 0
30JUL26 4.20 P 0.00 0.00 0.00 0.20 -0.01 45 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 0.00 45 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.28 0.00 45 0 314 0
30JUL26 4.50 P 0.00 0.00 0.00 0.33 0.00 45 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 -0.01 44 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 0.00 45 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.56 +0.01 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 -0.01 45 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.00 -0.01 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 -0.01 44 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.45 +0.01 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.67 -0.01 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.91 0.00 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 0.00 48 0 153 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 0.00 47 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.12 0.00 48 0 900 0
28AUG26 3.80 P 0.00 0.00 0.00 0.14 0.00 47 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.17 0.00 48 0 200 0
28AUG26 4.00 P 0.00 0.00 0.00 0.20 0.00 47 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.24 0.00 48 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.27 0.00 47 0 40 0
28AUG26 4.30 P 0.00 0.00 0.00 0.31 0.00 47 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 0.40 +0.01 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.87 0.00 46 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.06 0.00 46 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 0.00 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 0.00 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.70 0.00 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 45 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 49 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 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 0.00 48 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 48 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 -0.01 47 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 0.00 48 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 0.00 47 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 0.00 48 0 78 0
29SEP26 4.20 P 0.32 0.32 0.32 0.33 +0.01 47 50 60 +50
29SEP26 4.30 P 0.37 0.37 0.37 0.38 +0.02 48 1 199 +1
29SEP26 4.40 P 0.00 0.00 0.00 0.41 0.00 46 0 8 0
29SEP26 4.50 P 0.00 0.00 0.00 0.46 0.00 46 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 0.00 46 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.01 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.01 47 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.02 48 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 +0.02 48 0 484 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 0.00 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 0.00 47 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 0.00 47 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 0.00 47 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 -0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 0.00 47 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 0.00 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.42 0.00 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 0.00 46 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 3.15 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 -0.01 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.15 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.40 -0.01 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.68 -0.03 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.93 -0.03 73 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.17 -0.04 72 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.42 -0.04 74 0 0 0
30DEC26 2.70 P 0.07 0.07 0.07 0.05 0.00 49 50 160 +50
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 48 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 49 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 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 0.00 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.01 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 0.34 +0.01 48 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 +0.02 48 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.02 48 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.01 48 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.02 48 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.02 48 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.02 48 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 0.00 47 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 +0.01 47 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 0.77 +0.01 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.83 +0.01 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 +0.03 47 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 1.24 -0.01 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 0.00 47 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 0.00 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 0.00 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 -0.01 47 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 0.00 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 0.00 48 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 0.00 47 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 0.00 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 0.00 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 0.00 47 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 0.00 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.91 0.00 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.15 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.68 -0.03 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.93 -0.09 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.23 -0.02 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.46 -0.03 69 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 0.30 -0.01 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
30MAR27 3.80 P 0.38 0.38 0.38 0.38 -0.01 47 3 8 +3
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.01 47 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 0.51 +0.01 47 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.01 48 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.01 47 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.02 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 0.00 47 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.75 0.00 46 0 1,020 0
30MAR27 4.70 P 0.82 0.82 0.82 0.81 0.00 46 20 1,220 +20
30MAR27 4.80 P 0.00 0.00 0.00 0.88 +0.01 47 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 +0.01 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.02 47 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.18 +0.01 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 -0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.52 0.00 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 -0.01 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 0.00 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 -0.01 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 -0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 -0.01 46 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 -0.01 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 0.00 47 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 0.00 47 0 0 0
TOTAL PUT 202 61,087 +202
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$ 59.12
28MAY26 42.00 C 0.00 0.00 0.00 17.23 +0.85 77 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.23 +0.85 72 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.17 +0.79 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.15 +0.77 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.17 +0.78 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.17 +0.78 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.17 +0.78 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.18 +0.79 27 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.18 +0.79 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.69 +0.79 22 0 16 0
28MAY26 55.00 C 4.10 4.10 4.08 4.23 +0.75 19 3 316 +1
28MAY26 57.50 C 2.21 2.21 2.21 2.07 +0.62 20 1 224 0
28MAY26 60.00 C 0.50 0.57 0.50 0.66 +0.28 19 3 147 0
28MAY26 62.50 C 0.00 0.00 0.00 0.14 +0.08 20 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.17 +0.72 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.17 +0.72 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.17 +0.72 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.17 +0.71 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.17 +0.71 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.17 +0.71 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.17 +0.70 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 18.18 +0.71 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.23 +0.75 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.23 +0.75 0 0 0 0
29JUN26 44.00 C 14.50 14.50 14.50 15.17 +0.69 0 1 1 0
29JUN26 45.00 C 0.00 0.00 0.00 14.17 +0.68 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.17 +0.68 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.28 +0.79 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 11.29 +0.79 20 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 10.18 +0.67 0 0 6 0
29JUN26 50.00 C 9.00 9.24 8.88 9.30 +0.78 18 18 42 -17
29JUN26 52.50 C 0.00 0.00 0.00 6.87 +0.77 19 0 117 0
29JUN26 55.00 C 4.26 4.26 4.26 4.60 +0.83 19 3 135 -3
29JUN26 57.50 C 0.00 0.00 0.00 2.62 +0.56 18 0 105 0
29JUN26 60.00 C 0.99 1.35 0.99 1.31 +0.37 18 26 656 +20
29JUN26 62.50 C 0.46 0.56 0.46 0.57 +0.20 19 19 206 -2
29JUN26 65.00 C 0.00 0.00 0.00 0.20 +0.09 19 0 0 0
29JUN26 67.50 C 0.11 0.11 0.11 0.06 +0.03 19 23 28 +18
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.23 +0.68 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.23 +0.68 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.17 +0.61 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.17 +0.61 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.17 +0.60 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.28 +0.70 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.29 +0.70 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.19 +0.58 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.42 +0.79 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.05 +0.75 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.75 +0.66 16 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 3.01 +0.54 18 0 15 0
30JUL26 60.00 C 1.67 1.67 1.67 1.72 +0.40 18 3 8 0
30JUL26 62.50 C 0.82 0.91 0.82 0.91 +0.27 19 20 29 +12
30JUL26 65.00 C 0.00 0.00 0.00 0.43 +0.15 19 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.17 +0.07 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.17 +0.61 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.17 +0.61 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.36 +0.79 19 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.28 +0.70 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.29 +0.69 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.20 +0.58 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.45 +0.79 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.14 +0.76 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.08 +0.71 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 3.38 +0.70 19 0 0 0
28AUG26 60.00 C 1.91 1.91 1.91 2.03 +0.47 18 1 1 +1
28AUG26 62.50 C 1.14 1.14 1.14 1.18 +0.30 19 1 1 +1
28AUG26 65.00 C 0.65 0.65 0.65 0.67 +0.24 19 15 17 +15
28AUG26 67.50 C 0.00 0.00 0.00 0.34 +0.14 19 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.16 +0.07 19 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.17 +0.64 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.18 +0.64 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.23 +0.68 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.23 +0.68 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.17 +0.61 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.17 +0.60 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.37 +0.79 20 0 0 0
29SEP26 47.00 C 12.13 12.13 12.13 12.28 +0.68 0 5 0 -5
29SEP26 48.00 C 11.11 11.11 11.11 11.41 +0.77 19 1 2 -1
29SEP26 49.00 C 0.00 0.00 0.00 10.24 +0.55 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.52 +0.76 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.30 +0.51 19 0 101 0
29SEP26 55.00 C 0.00 0.00 0.00 5.35 +0.63 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.73 +0.61 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 2.39 +0.37 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.52 +0.29 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.97 +0.21 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.56 +0.14 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 +0.09 19 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.05 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.23 +0.67 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.23 +0.64 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.39 +0.77 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.17 +0.50 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.37 +0.64 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.28 +0.46 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.41 +0.47 14 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.46 +0.38 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.93 +0.68 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 7.96 +0.64 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.19 +0.54 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.56 +0.47 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.36 +0.38 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.40 +0.28 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.70 +0.25 19 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 +0.20 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 +0.13 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 +0.09 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 +0.06 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.23 +0.41 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.23 +0.34 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.39 +0.42 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.36 +0.29 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.50 +0.32 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.64 +0.68 11 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.81 +0.33 14 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.34 +0.67 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.54 +0.66 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.64 +0.58 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.97 +0.53 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.34 +0.45 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.15 +0.39 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.15 +0.31 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.36 +0.25 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.82 +0.28 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.33 +0.15 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.95 +0.12 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.67 +0.09 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 +0.07 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 1 0
TOTAL CALL 143 2,807 +40
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 121 0
28MAY26 55.00 P 0.11 0.11 0.11 0.05 -0.04 20 3 179 0
28MAY26 57.50 P 0.46 0.49 0.41 0.39 -0.22 20 26 92 +26
28MAY26 60.00 P 1.64 1.64 1.64 1.51 -0.56 20 1 8 0
28MAY26 62.50 P 0.00 0.00 0.00 3.46 -0.74 19 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 5.88 -0.80 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 8.38 -0.80 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.88 -1.13 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.38 -1.13 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.88 -1.13 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.38 -1.13 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.88 -1.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 109 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 140 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 146 0
29JUN26 50.00 P 0.10 0.10 0.10 0.01 -0.01 19 121 243 +51
29JUN26 52.50 P 0.17 0.17 0.16 0.07 -0.02 19 7 165 +2
29JUN26 55.00 P 0.41 0.41 0.41 0.30 -0.08 19 10 198 +10
29JUN26 57.50 P 1.01 1.01 0.91 0.91 -0.23 19 23 77 +23
29JUN26 60.00 P 2.06 2.06 2.06 2.10 -0.43 19 1 100 0
29JUN26 62.50 P 0.00 0.00 0.00 3.78 -0.60 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.95 -0.74 19 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.38 -0.80 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.88 -1.15 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.38 -1.15 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.88 -1.13 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.38 -1.14 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.88 -1.13 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30JUL26 47.00 P 0.11 0.11 0.11 0.01 -0.01 19 3 20 +3
30JUL26 48.00 P 0.13 0.13 0.13 0.02 -0.01 19 2 18 +2
30JUL26 49.00 P 0.16 0.16 0.16 0.04 -0.01 19 2 22 +2
30JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 52 0
30JUL26 52.50 P 0.00 0.00 0.00 0.24 -0.06 19 0 30 0
30JUL26 55.00 P 0.76 0.76 0.76 0.68 -0.13 19 10 115 0
30JUL26 57.50 P 0.00 0.00 0.00 1.50 -0.27 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 2.81 -0.42 19 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 4.57 -0.42 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.48 -0.66 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.75 -0.73 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.43 -0.83 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.86 -0.94 30 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.32 -1.04 33 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.79 -1.07 35 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.19 -1.15 35 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.96 -0.09 19 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 1.86 -0.19 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 3.17 -0.22 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.73 -0.45 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.69 -0.58 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.88 -0.67 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.50 -0.80 25 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.90 -0.92 27 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.35 -1.01 29 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.80 -1.07 31 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.28 -1.06 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.62 -0.10 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.23 -0.18 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.18 -0.29 20 0 1 0
29SEP26 60.00 P 3.68 3.68 3.68 3.48 -0.31 20 1 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.00 -0.50 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.90 -0.59 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.02 -0.67 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.62 -0.76 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.97 -0.89 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.38 -1.00 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.81 -1.08 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.28 -1.09 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.25 -0.05 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.34 -0.07 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 -0.08 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.59 -0.12 19 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.10 -0.16 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 1.83 -0.26 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 2.86 -0.33 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.16 -0.43 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.58 -0.51 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.37 -0.58 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.37 -0.64 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.88 -0.71 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.23 -0.75 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.54 -0.90 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.90 -1.04 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.28 -1.11 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.25 -0.06 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.34 -0.06 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.44 -0.09 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.57 -0.09 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.72 -0.12 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.90 -0.14 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.48 -0.22 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.30 -0.28 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.36 -0.34 20 0 1 0
30MAR27 60.00 P 5.08 5.08 4.90 4.66 -0.42 20 3 3 +3
30MAR27 62.50 P 0.00 0.00 0.00 6.20 -0.32 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.74 -0.57 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.95 -0.34 21 0 0 0
30MAR27 70.00 P 12.79 12.79 12.79 12.09 -0.70 22 1 1 +1
30MAR27 72.50 P 0.00 0.00 0.00 14.38 -0.73 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.65 -0.87 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.96 -1.04 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.33 -1.10 24 0 0 0
TOTAL PUT 214 4,491 +123
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$ 78.50
28MAY26 52.50 C 0.00 0.00 0.00 26.08 +0.30 116 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.54 +0.12 96 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.09 +0.31 95 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.59 +0.31 84 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.10 +0.32 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.52 +0.24 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.02 +0.24 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.52 +0.23 29 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 6.04 +0.19 28 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 3.77 +0.10 29 0 481 0
28MAY26 77.50 C 1.83 1.83 1.83 2.01 +0.01 28 30 1,868 0
28MAY26 80.00 C 0.94 1.19 0.94 0.96 -0.01 28 219 1,137 +54
28MAY26 82.50 C 0.48 0.55 0.46 0.42 -0.01 29 135 959 +2
28MAY26 85.00 C 0.18 0.23 0.18 0.16 -0.01 29 35 1,065 -25
28MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 1,631 0
28MAY26 90.00 C 0.07 0.07 0.07 0.02 0.00 30 5 1,168 -5
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.10 +0.32 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.60 +0.18 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.15 +0.37 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.59 +0.31 55 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.10 +0.32 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.75 +0.47 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.02 +0.22 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.58 +0.17 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.41 +0.13 28 0 570 0
29JUN26 75.00 C 5.01 5.01 5.01 4.71 +0.12 28 30 810 0
29JUN26 77.50 C 3.14 3.33 3.14 3.31 +0.10 28 60 878 +60
29JUN26 80.00 C 2.33 2.52 2.23 2.23 +0.07 28 1,085 5,090 +679
29JUN26 82.50 C 1.66 1.66 1.66 1.47 +0.04 28 30 443 +30
29JUN26 85.00 C 0.97 1.08 0.94 0.91 +0.02 28 734 1,023 +272
29JUN26 87.50 C 0.70 0.70 0.70 0.54 +0.02 28 104 3,434 +4
29JUN26 90.00 C 0.41 0.41 0.41 0.31 +0.01 28 90 2,352 +20
29JUN26 92.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 0.00 28 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 0.00 28 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 26.10 +0.32 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.60 +0.18 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.15 +0.37 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.59 +0.31 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.10 +0.32 38 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.76 +0.45 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.16 +0.20 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.07 +0.19 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.27 +0.19 29 0 0 0
30JUL26 75.00 C 5.53 5.96 5.53 5.78 +0.15 29 110 297 +70
30JUL26 77.50 C 4.60 4.60 4.60 4.43 +0.14 29 22 165 0
30JUL26 80.00 C 3.42 3.52 3.32 3.32 +0.10 29 48 299 0
30JUL26 82.50 C 2.65 2.65 2.65 2.48 +0.11 29 2 355 0
30JUL26 85.00 C 1.95 1.95 1.95 1.78 +0.09 29 30 388 +30
30JUL26 87.50 C 1.44 1.44 1.44 1.25 +0.07 29 30 131 0
30JUL26 90.00 C 0.95 0.99 0.95 0.86 +0.06 29 2 98 +1
30JUL26 92.50 C 0.77 0.77 0.77 0.58 +0.04 29 30 120 +30
30JUL26 95.00 C 0.00 0.00 0.00 0.38 +0.03 29 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.25 +0.02 29 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.06 0.00 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.04 0.00 29 0 106 0
28AUG26 55.00 C 0.00 0.00 0.00 23.60 +0.18 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.15 +0.37 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.74 +0.46 40 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.40 +0.58 37 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.18 +0.60 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.72 +0.20 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.85 +0.18 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.18 +0.17 30 0 0 0
28AUG26 75.00 C 6.78 6.95 6.73 6.78 +0.17 31 90 270 +60
28AUG26 77.50 C 5.71 5.71 5.71 5.47 +0.16 31 30 60 +30
28AUG26 80.00 C 4.24 4.43 4.24 4.34 +0.12 30 90 370 +90
28AUG26 82.50 C 3.44 3.48 3.44 3.45 +0.12 31 49 228 +48
28AUG26 85.00 C 0.00 0.00 0.00 2.70 +0.10 31 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 2.07 +0.08 31 0 52 0
28AUG26 90.00 C 1.75 1.75 1.75 1.56 +0.06 30 30 30 +30
28AUG26 92.50 C 0.00 0.00 0.00 1.17 +0.05 30 0 30 0
28AUG26 95.00 C 1.06 1.06 1.06 0.86 +0.04 30 30 64 +30
28AUG26 97.50 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.10 +0.32 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.60 +0.18 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.23 +0.44 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.85 +0.57 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.63 +0.59 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.49 +0.36 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.43 +0.20 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.67 +0.19 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 9.07 +0.18 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 7.62 +0.15 31 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 6.15 +0.13 30 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 5.09 +0.14 30 0 646 0
29SEP26 82.50 C 0.00 0.00 0.00 4.18 +0.12 30 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 3.39 +0.10 30 0 1,701 0
29SEP26 87.50 C 2.60 2.60 2.60 2.72 +0.08 30 1 206 +1
29SEP26 90.00 C 2.15 2.15 2.15 2.17 +0.08 31 1 3,371 0
29SEP26 92.50 C 0.00 0.00 0.00 1.73 +0.07 31 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.35 +0.03 31 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.08 +0.02 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.85 +0.01 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.65 +0.03 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.50 +0.03 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.23 +0.02 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 26.10 +0.23 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.77 +0.18 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.53 +0.60 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.36 +0.59 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.29 +0.51 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.35 +0.40 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.54 -0.11 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 12.21 +0.22 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.72 +0.19 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 9.36 +0.19 30 0 264 0
30DEC26 77.50 C 7.43 7.93 7.43 7.85 +0.16 29 180 1,741 +180
30DEC26 80.00 C 6.61 6.61 6.48 6.80 +0.16 29 90 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 5.84 +0.14 29 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 4.98 +0.14 30 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 4.26 +0.12 30 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 3.59 +0.10 30 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 3.10 +0.15 30 0 222 0
30DEC26 95.00 C 2.66 2.73 2.66 2.68 +0.15 30 5 92 +2
30DEC26 97.50 C 0.00 0.00 0.00 2.28 +0.10 30 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 1.91 +0.07 31 0 38 0
30DEC26 102.50 C 1.80 1.80 1.65 1.59 +0.07 30 3 79 +2
30DEC26 105.00 C 1.50 1.50 1.46 1.32 +0.05 30 3 21,304 +2
30DEC26 107.50 C 0.00 0.00 0.00 1.10 +0.06 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.90 +0.04 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 26.21 +0.34 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.09 +0.37 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.02 +0.34 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.25 +0.54 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.37 +0.48 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 16.58 +0.43 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 14.92 -0.10 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.37 -0.11 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.25 +0.22 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.96 +0.21 30 0 0 0
30MAR27 77.50 C 9.11 9.11 9.11 9.42 +0.19 29 1 43 -1
30MAR27 80.00 C 0.00 0.00 0.00 8.39 +0.19 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.39 +0.16 30 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 6.55 +0.17 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.76 +0.17 30 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 5.11 +0.16 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.52 +0.14 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.01 +0.12 30 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.56 +0.13 31 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.12 +0.11 31 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.70 +0.11 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.35 +0.09 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.04 +0.09 31 0 20 0
TOTAL CALL 3,434 76,782 +1,696
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,530 0
28MAY26 70.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 612 0
28MAY26 72.50 P 0.00 0.00 0.00 0.34 -0.08 28 0 1,273 0
28MAY26 75.00 P 0.95 0.95 0.82 0.92 -0.14 29 74 3,662 +74
28MAY26 77.50 P 2.08 2.11 1.64 1.91 -0.21 28 1,224 2,596 +1,101
28MAY26 80.00 P 0.00 0.00 0.00 3.44 -0.26 28 0 886 0
28MAY26 82.50 P 5.13 5.13 5.13 5.44 -0.27 29 1 1,330 0
28MAY26 85.00 P 7.41 7.41 7.41 7.67 -0.24 28 30 1,065 0
28MAY26 87.50 P 0.00 0.00 0.00 10.08 -0.24 28 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 12.56 -0.23 29 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 14.98 -0.76 0 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.47 -0.49 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.97 -0.05 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.48 -0.47 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.97 -0.59 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.46 +0.01 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 29.97 -0.47 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.51 -0.43 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 2,586 0
29JUN26 67.50 P 0.42 0.42 0.42 0.31 -0.03 28 2 233 0
29JUN26 70.00 P 0.73 0.73 0.73 0.64 -0.06 28 6 461 +6
29JUN26 72.50 P 1.19 1.22 1.16 1.20 -0.08 28 62 1,395 +2
29JUN26 75.00 P 2.03 2.03 2.03 2.00 -0.09 28 12 3,102 +12
29JUN26 77.50 P 3.45 3.45 2.95 3.10 -0.14 28 21 1,305 0
29JUN26 80.00 P 0.00 0.00 0.00 4.54 -0.17 28 0 4,497 0
29JUN26 82.50 P 0.00 0.00 0.00 6.29 -0.19 28 0 474 0
29JUN26 85.00 P 0.00 0.00 0.00 8.24 -0.22 28 0 829 0
29JUN26 87.50 P 10.30 10.30 10.30 10.40 -0.22 28 50 514 +35
29JUN26 90.00 P 0.00 0.00 0.00 12.70 -0.24 28 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 15.02 -0.72 0 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.47 -0.50 0 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 19.97 -0.51 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.58 -0.38 35 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.08 -0.48 38 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.58 -0.39 41 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 29.97 -0.49 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.57 -0.39 45 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 34.96 -0.50 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.40 -0.54 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.95 -0.51 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.57 -0.40 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.90 -0.55 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.57 -0.39 60 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.97 -0.47 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.10 0.00 29 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.22 0.00 29 0 40 0
30JUL26 65.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 153 0
30JUL26 67.50 P 0.00 0.00 0.00 0.76 -0.02 29 0 91 0
30JUL26 70.00 P 1.32 1.32 1.32 1.29 -0.02 29 2 1,111 +2
30JUL26 72.50 P 0.00 0.00 0.00 1.99 -0.05 29 0 113 0
30JUL26 75.00 P 2.85 2.85 2.85 2.85 -0.11 28 2 225 -2
30JUL26 77.50 P 4.06 4.06 3.79 4.01 -0.04 28 95 559 +23
30JUL26 80.00 P 0.00 0.00 0.00 5.42 -0.14 28 0 247 0
30JUL26 82.50 P 0.00 0.00 0.00 7.07 -0.15 28 0 182 0
30JUL26 85.00 P 0.00 0.00 0.00 8.92 -0.15 29 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 10.93 -0.16 29 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.07 -0.19 29 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 15.13 -0.61 24 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.47 -0.57 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.97 -0.53 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.58 -0.40 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.12 -0.44 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.58 -0.39 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.07 -0.39 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.52 -0.01 30 0 603 0
28AUG26 65.00 P 0.91 0.91 0.91 0.85 -0.02 30 30 123 +30
28AUG26 67.50 P 1.40 1.40 1.40 1.32 -0.03 30 2 248 +2
28AUG26 70.00 P 1.93 1.93 1.93 1.96 -0.06 30 30 532 +30
28AUG26 72.50 P 2.61 2.68 2.61 2.74 -0.06 30 150 771 +150
28AUG26 75.00 P 3.75 3.75 3.60 3.71 -0.07 30 31 93 +1
28AUG26 77.50 P 0.00 0.00 0.00 4.88 -0.07 30 0 331 0
28AUG26 80.00 P 6.26 6.26 6.26 6.26 -0.13 30 13 127 0
28AUG26 82.50 P 0.00 0.00 0.00 7.85 -0.14 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.65 -0.15 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.56 -0.16 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.40 -0.37 28 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.52 -0.47 28 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.72 -0.51 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.03 -0.57 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.58 -0.43 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.12 -0.44 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.63 -0.34 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 0.00 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 0.00 31 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 -0.01 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.55 -0.02 31 0 166 0
29SEP26 62.50 P 0.00 0.00 0.00 0.88 -0.02 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.32 -0.03 31 0 149 0
29SEP26 67.50 P 2.22 2.22 2.22 1.91 -0.03 31 2 298 +2
29SEP26 70.00 P 0.00 0.00 0.00 2.65 -0.05 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 3.56 -0.06 32 0 840 0
29SEP26 75.00 P 0.00 0.00 0.00 4.63 -0.09 32 0 1,281 0
29SEP26 77.50 P 0.00 0.00 0.00 5.88 -0.10 32 0 909 0
29SEP26 80.00 P 7.53 7.53 7.53 7.32 -0.10 32 20 4,503 +20
29SEP26 82.50 P 0.00 0.00 0.00 8.67 -0.11 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.36 -0.14 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.18 -0.16 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.55 +0.26 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.68 -0.19 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 18.89 -0.20 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.12 -0.28 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.40 -0.38 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.70 -0.52 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.04 -0.56 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.42 -0.57 38 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 32.83 -0.57 39 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.24 -0.57 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.66 -0.56 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.09 -0.59 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.57 -0.55 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 0.00 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.76 -0.01 30 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.16 0.00 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.64 -0.01 31 0 236 0
30DEC26 65.00 P 2.52 2.52 2.52 2.23 -0.02 31 1 256 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.95 -0.02 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 3.79 -0.03 31 0 675 0
30DEC26 72.50 P 0.00 0.00 0.00 4.81 -0.04 31 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 5.96 -0.05 31 0 631 0
30DEC26 77.50 P 7.48 7.48 7.44 7.22 -0.07 31 60 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 8.66 -0.08 31 0 4,070 0
30DEC26 82.50 P 0.00 0.00 0.00 10.22 -0.09 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 11.88 +0.25 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.69 -0.12 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.58 -0.13 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.59 -0.15 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.68 -0.16 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.85 -0.17 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.08 -0.20 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.30 -0.30 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.56 -0.42 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.85 -0.51 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.18 -0.52 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.66 +0.01 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.97 +0.03 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.36 +0.01 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.85 0.00 31 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.44 -0.01 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.12 -0.01 31 0 33 0
30MAR27 67.50 P 0.00 0.00 0.00 3.97 -0.01 31 0 111 0
30MAR27 70.00 P 0.00 0.00 0.00 4.91 -0.02 31 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 5.96 -0.01 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.17 -0.03 31 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 8.44 -0.05 31 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 9.89 -0.05 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 11.40 -0.07 32 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.06 -0.07 32 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.78 -0.10 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.64 -0.09 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.54 -0.12 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.56 -0.13 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.62 -0.14 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.74 -0.20 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.88 -0.27 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.06 -0.39 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.30 -0.46 34 0 0 0
TOTAL PUT 1,920 77,071 +1,489
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.27
28MAY26 4.80 C 0.00 0.00 0.00 2.48 +0.05 84 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.38 +0.04 80 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.28 +0.04 76 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.03 +0.04 66 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 +0.04 57 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 +0.04 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.28 +0.04 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.78 +0.04 24 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 +0.04 16 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.30 +0.03 17 0 22 0
28MAY26 7.25 C 0.09 0.09 0.09 0.12 +0.01 16 1 106 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 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 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.59 +0.04 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 +0.03 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.39 +0.03 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 +0.04 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 +0.03 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 +0.05 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 +0.04 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.03 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 +0.04 18 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.04 17 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 +0.04 19 0 118 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 +0.02 17 0 203 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 +0.02 18 0 231 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 18 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 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.39 +0.03 40 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 +0.03 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.80 +0.04 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 +0.04 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 +0.03 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 +0.03 16 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.58 +0.03 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.39 +0.03 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 +0.01 18 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 +0.01 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 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 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.39 +0.03 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.29 +0.03 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 +0.04 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 +0.04 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.30 +0.03 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.05 +0.04 20 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.81 +0.04 18 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.59 +0.03 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.41 +0.03 18 0 12 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 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 19 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.59 +0.04 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 +0.03 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 +0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.29 +0.03 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 +0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 +0.04 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 +0.04 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 +0.04 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 +0.04 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.03 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 +0.01 16 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 0.00 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 0.00 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 0.00 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 17 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 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 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.59 +0.03 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 +0.03 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 +0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 +0.03 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 +0.04 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 +0.03 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 +0.03 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 +0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 +0.01 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 +0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 +0.02 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.02 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.49 +0.03 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 +0.03 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 +0.03 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.04 +0.03 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.80 +0.04 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 +0.04 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.32 +0.03 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 +0.04 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 +0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 +0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 +0.03 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 +0.03 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 +0.03 19 0 10 0
30MAR27 7.75 C 0.24 0.24 0.24 0.31 +0.02 18 7 7 +7
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 8 4,341 +7
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
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 87 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 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 49 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 208 0
28MAY26 7.00 P 0.03 0.03 0.03 0.02 -0.02 17 1 398 -1
28MAY26 7.25 P 0.11 0.11 0.11 0.10 -0.02 18 1 172 -1
28MAY26 7.50 P 0.00 0.00 0.00 0.26 -0.03 18 0 117 0
28MAY26 7.75 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 18 0 330 0
29JUN26 7.00 P 0.09 0.09 0.09 0.08 0.00 18 10 585 -10
29JUN26 7.25 P 0.00 0.00 0.00 0.16 -0.01 16 0 218 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.03 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.04 16 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.01 18 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.31 -0.03 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 -0.04 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 -0.04 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.91 -0.04 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.15 -0.03 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 -0.04 17 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.34 -0.03 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.51 -0.03 17 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.70 -0.04 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.92 -0.04 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.15 -0.04 17 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 -0.04 15 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.03 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.04 17 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.04 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.04 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 -0.04 14 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.04 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 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 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 0.25 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.02 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 -0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 -0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 -0.04 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 -0.03 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 -0.04 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 -0.04 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 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 0.00 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 -0.01 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 -0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 -0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 -0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 -0.04 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 -0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 -0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 -0.03 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 -0.03 27 0 0 0
TOTAL PUT 12 7,693 -12
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$ 14.05
28MAY26 9.25 C 0.00 0.00 0.00 4.82 +0.05 86 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.57 +0.05 80 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.32 +0.05 75 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.07 +0.05 70 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.57 +0.05 60 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.07 +0.04 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.57 +0.04 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.57 +0.04 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.07 +0.03 18 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.61 +0.03 18 0 278 0
28MAY26 14.00 C 0.24 0.24 0.24 0.26 0.00 18 15 595 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 0.00 19 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.84 +0.08 65 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.59 +0.08 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.34 +0.07 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.09 +0.08 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.84 +0.07 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.59 +0.07 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.34 +0.06 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.09 +0.06 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.60 +0.08 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.10 +0.07 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.61 +0.06 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 +0.04 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.61 +0.03 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.16 +0.04 19 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.76 +0.04 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 +0.01 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 20 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 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 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.87 +0.07 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.62 +0.07 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.37 +0.06 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.12 +0.06 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.63 +0.07 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.14 +0.07 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.65 +0.07 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.14 +0.04 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.68 +0.04 20 0 0 0
30JUL26 13.00 C 1.25 1.30 1.25 1.25 +0.04 19 102 302 +102
30JUL26 13.50 C 0.00 0.00 0.00 0.88 +0.04 19 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.59 +0.03 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.37 +0.02 20 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.22 +0.01 20 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.65 +0.07 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.40 +0.07 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.15 +0.06 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.66 +0.06 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.17 +0.06 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.69 +0.07 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.20 +0.04 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.76 +0.03 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.37 +0.03 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.75 +0.04 21 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.53 +0.02 22 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 +0.01 22 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 5.64 +0.06 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.40 +0.07 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.15 +0.06 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 +0.06 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.65 +0.06 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 +0.07 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 +0.06 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.67 +0.06 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.19 +0.07 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.72 +0.09 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.20 +0.04 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.76 +0.03 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 +0.03 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 +0.03 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.76 +0.03 21 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.02 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 +0.02 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +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 4.90 +0.06 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.66 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.41 +0.06 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.17 +0.07 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.68 +0.06 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.21 +0.06 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.76 +0.11 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.24 +0.03 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.83 +0.02 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 +0.02 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 +0.01 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 +0.02 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.01 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 0.39 +0.01 22 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 0.21 +0.01 22 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 4.90 +0.06 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.66 +0.06 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.42 +0.07 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.18 +0.06 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.70 +0.06 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.25 +0.06 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.82 +0.06 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.34 +0.03 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.97 +0.02 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.65 +0.03 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.37 +0.03 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 +0.02 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 +0.02 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 +0.01 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.62 +0.01 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 +0.02 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 +0.01 23 0 275 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 +0.01 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 0.12 +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 117 8,710 +102
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 13.50 P 0.06 0.06 0.06 0.05 -0.01 19 30 905 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 -0.03 19 0 1,108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.53 -0.05 20 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.96 -0.04 20 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.95 -0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.45 -0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.95 -0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.95 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
29JUN26 13.00 P 0.08 0.08 0.08 0.07 0.00 20 40 75 -40
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.01 19 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 -0.03 19 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.65 -0.04 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.02 -0.03 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.46 -0.04 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.45 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.95 -0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.95 -0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 -0.01 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.46 -0.02 19 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.75 -0.04 20 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.13 +0.01 21 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.51 -0.03 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.96 -0.04 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 0.00 22 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.37 -0.02 21 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.58 -0.02 21 0 222 0
28AUG26 14.50 P 0.86 0.86 0.83 0.86 -0.04 21 30 61 +25
28AUG26 15.00 P 0.00 0.00 0.00 1.21 -0.01 22 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.58 -0.03 21 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.01 -0.03 21 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.47 -0.03 21 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 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 22 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 0.00 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.02 20 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 -0.01 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 -0.01 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 -0.02 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.22 -0.02 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.59 -0.02 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.99 -0.03 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.43 -0.03 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.80 -0.03 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.19 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.67 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.63 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.10 -0.07 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 22 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 0.10 -0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.02 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 -0.01 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 -0.03 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 -0.03 20 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.35 -0.03 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.74 -0.03 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.12 -0.04 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.53 -0.04 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.88 -0.03 17 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.69 -0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.14 -0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.11 -0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 0.00 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 0.00 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 0.00 23 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 95 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.25 -0.04 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.56 -0.03 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.93 -0.02 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 -0.03 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.65 -0.05 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.06 -0.05 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.48 -0.05 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.91 -0.06 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.36 -0.05 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.82 -0.05 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.28 -0.05 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
TOTAL PUT 100 9,179 -15
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$ 140.90
15MAY26 95.00 C 0.00 0.00 0.00 45.99 -4.26 160 0 500 0
15MAY26 97.50 C 0.00 0.00 0.00 43.43 -4.32 109 0 100 0
15MAY26 100.00 C 0.00 0.00 0.00 40.93 -4.32 99 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 38.43 -4.32 88 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 35.93 -4.32 71 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 33.43 -4.33 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 31.01 -4.25 109 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 28.52 -4.25 102 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 25.94 -4.34 69 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 23.46 -4.25 72 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 20.99 -4.35 71 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 18.54 -4.37 70 0 1 0
15MAY26 125.00 C 0.00 0.00 0.00 16.15 -4.38 70 0 292 0
15MAY26 127.50 C 0.00 0.00 0.00 13.84 -4.36 70 0 400 0
15MAY26 130.00 C 0.00 0.00 0.00 11.64 -4.80 70 0 219 0
15MAY26 132.50 C 0.00 0.00 0.00 9.59 -4.23 70 0 519 0
15MAY26 135.00 C 8.10 8.10 6.51 7.72 -4.10 70 14 854 -4
15MAY26 137.50 C 5.85 5.86 5.40 5.88 -4.08 67 58 995 -1
15MAY26 140.00 C 4.45 5.30 3.90 4.70 -3.62 71 932 873 +483
15MAY26 142.50 C 3.40 4.31 2.98 3.56 -3.16 72 2,978 1,445 +1,287
15MAY26 145.00 C 2.54 3.37 2.31 2.58 -2.82 72 1,752 1,907 +398
15MAY26 147.50 C 2.13 2.60 1.65 1.81 -2.64 71 881 902 +629
15MAY26 150.00 C 1.79 1.94 1.42 1.24 -2.23 71 473 309 -120
15MAY26 152.50 C 1.07 1.18 1.04 0.82 -1.84 71 108 543 +81
15MAY26 155.00 C 1.00 1.00 0.76 0.53 -1.48 71 106 602 -10
15MAY26 157.50 C 0.61 0.61 0.61 0.33 -1.16 71 30 361 +30
15MAY26 160.00 C 0.65 0.65 0.47 0.20 -0.89 70 29 763 -11
15MAY26 162.50 C 0.35 0.35 0.35 0.12 - 71 70 70 -
15MAY26 165.00 C 0.30 0.30 0.30 0.07 - 71 3 3 -
15MAY26 167.50 C 0.29 0.29 0.23 0.04 - 71 17 17 -
22MAY26 122.50 C 0.00 0.00 0.00 19.51 - 70 0 0 -
22MAY26 125.00 C 0.00 0.00 0.00 17.40 - 70 0 0 -
22MAY26 127.50 C 15.00 15.00 15.00 15.41 - 70 40 40 -
22MAY26 130.00 C 0.00 0.00 0.00 13.53 - 70 0 0 -
22MAY26 132.50 C 0.00 0.00 0.00 11.78 - 70 0 0 -
22MAY26 135.00 C 0.00 0.00 0.00 10.18 - 70 0 0 -
22MAY26 137.50 C 8.65 8.65 8.52 8.52 - 68 56 56 -
22MAY26 140.00 C 7.31 7.31 7.31 7.41 - 70 19 19 -
22MAY26 142.50 C 0.00 0.00 0.00 6.32 - 71 0 0 -
22MAY26 145.00 C 5.33 5.33 5.33 5.34 - 72 1 1 -
22MAY26 147.50 C 0.00 0.00 0.00 4.41 - 72 0 0 -
22MAY26 150.00 C 3.68 3.68 3.51 3.62 - 71 32 32 -
22MAY26 152.50 C 0.00 0.00 0.00 2.94 - 71 0 0 -
22MAY26 155.00 C 2.95 2.95 2.70 2.37 - 71 6 4 -
22MAY26 157.50 C 0.00 0.00 0.00 1.89 - 71 0 0 -
22MAY26 160.00 C 2.01 2.05 2.01 1.50 - 71 33 33 -
22MAY26 162.50 C 0.00 0.00 0.00 1.18 - 71 0 0 -
22MAY26 165.00 C 0.00 0.00 0.00 0.92 - 71 0 0 -
22MAY26 167.50 C 0.00 0.00 0.00 0.71 - 71 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 83.47 -4.31 110 0 825 0
28MAY26 60.00 C 0.00 0.00 0.00 80.97 -4.32 0 0 250 0
28MAY26 62.50 C 0.00 0.00 0.00 78.48 -4.31 117 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 75.98 -4.31 103 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 73.48 -4.32 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 70.98 -4.32 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 68.49 -4.31 92 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 65.99 -4.32 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 63.49 -4.32 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 61.00 -4.31 81 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 58.50 -4.32 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 56.00 -4.32 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 53.51 -4.32 70 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 51.01 -4.27 60 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 48.52 -4.32 66 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 46.02 -4.33 60 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.62 -4.24 78 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 41.22 -4.03 81 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 38.77 -4.01 79 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 36.24 -4.21 72 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 33.81 -4.22 70 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 31.47 -5.07 71 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 29.11 -4.30 70 20 1,188 0
28MAY26 115.00 C 0.00 0.00 0.00 26.47 -5.30 60 0 1,404 0
28MAY26 117.50 C 0.00 0.00 0.00 24.30 -4.20 63 0 1,426 0
28MAY26 120.00 C 0.00 0.00 0.00 22.10 -4.20 63 0 4,105 0
28MAY26 122.50 C 0.00 0.00 0.00 19.98 -3.41 63 20 2,981 0
28MAY26 125.00 C 0.00 0.00 0.00 17.96 -4.72 63 0 3,463 0
28MAY26 127.50 C 15.40 15.40 15.07 16.52 -3.48 69 7 4,048 -7
28MAY26 130.00 C 14.62 14.83 13.30 14.23 -3.37 63 122 3,741 -81
28MAY26 132.50 C 11.94 11.94 11.64 12.54 -3.30 63 3 1,426 0
28MAY26 135.00 C 10.80 10.98 9.76 10.85 -3.69 62 547 3,113 +185
28MAY26 137.50 C 9.95 9.95 8.62 9.48 -3.12 63 277 3,311 +67
28MAY26 140.00 C 8.64 8.64 7.20 8.25 -3.02 63 327 1,712 +116
28MAY26 142.50 C 7.38 7.38 6.30 7.04 -2.93 63 272 1,456 +75
28MAY26 145.00 C 6.83 6.83 5.50 6.09 -2.65 64 206 1,540 +46
28MAY26 147.50 C 5.91 5.91 4.99 5.26 -2.45 65 79 1,095 +42
28MAY26 150.00 C 5.10 5.12 4.10 4.43 -2.28 64 288 2,495 +121
28MAY26 152.50 C 4.46 4.46 3.82 3.70 -2.24 64 21 988 +9
28MAY26 155.00 C 3.57 3.57 3.20 3.07 -2.03 64 119 1,381 +41
28MAY26 157.50 C 2.92 2.95 2.86 2.53 -1.82 64 70 927 +50
28MAY26 160.00 C 2.80 2.80 2.30 2.08 -1.62 64 562 373 -94
28MAY26 162.50 C 2.45 2.45 2.09 1.69 -1.44 64 322 678 -126
28MAY26 165.00 C 2.13 2.13 1.77 1.37 -1.27 64 37 337 +33
28MAY26 167.50 C 0.00 0.00 0.00 1.11 -1.10 64 0 255 0
28MAY26 170.00 C 1.42 1.42 1.42 0.89 -0.95 64 3 216 0
28MAY26 172.50 C 0.00 0.00 0.00 0.71 -0.82 64 0 320 0
28MAY26 175.00 C 1.09 1.10 1.09 0.56 -0.71 64 195 471 +181
28MAY26 177.50 C 0.00 0.00 0.00 0.44 -0.60 64 0 606 0
28MAY26 180.00 C 0.91 0.91 0.82 0.35 -0.51 64 103 244 +35
29JUN26 42.00 C 0.00 0.00 0.00 99.05 -4.31 100 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 98.05 -4.31 81 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 97.05 -4.31 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 96.06 -4.31 94 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 95.06 -4.31 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 94.06 -4.31 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 93.07 -4.31 88 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 92.07 -4.31 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 91.07 -4.31 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 88.58 -4.31 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 86.09 -4.31 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 83.60 -4.31 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 81.11 -4.18 65 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 78.62 -4.17 66 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 76.13 -4.16 65 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 73.64 -4.16 63 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 71.14 -5.07 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 68.65 -4.15 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 66.17 -4.30 57 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 63.68 -4.13 55 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 61.19 -4.98 53 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 58.71 -4.11 54 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 56.23 -4.12 53 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 53.76 -4.15 54 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 51.46 -4.79 63 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 49.00 -4.06 60 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 46.58 -4.05 59 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 44.16 -4.05 58 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 41.77 -4.03 57 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 39.39 -4.02 56 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 37.08 -4.50 56 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 34.75 -3.28 54 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 32.41 -5.10 53 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 30.31 -4.40 53 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 28.15 -3.98 53 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 26.22 -3.65 54 0 3,148 0
29JUN26 120.00 C 0.00 0.00 0.00 24.28 -3.39 54 0 4,519 0
29JUN26 122.50 C 0.00 0.00 0.00 21.74 -4.47 49 0 4,367 0
29JUN26 125.00 C 0.00 0.00 0.00 20.62 -2.98 54 0 11,183 0
29JUN26 127.50 C 0.00 0.00 0.00 18.93 -3.60 54 0 1,273 0
29JUN26 130.00 C 0.00 0.00 0.00 17.32 -3.49 54 0 10,923 0
29JUN26 132.50 C 14.77 14.77 14.77 15.44 -4.12 52 30 1,123 0
29JUN26 135.00 C 13.84 14.08 13.84 14.08 -3.54 52 51 1,847 +30
29JUN26 137.50 C 12.24 12.88 12.24 12.82 -3.34 53 32 1,837 +2
29JUN26 140.00 C 11.60 11.70 10.68 11.57 -2.77 53 211 6,971 +25
29JUN26 142.50 C 11.09 11.09 9.82 10.59 -2.62 53 299 1,939 +50
29JUN26 145.00 C 9.24 9.70 8.80 9.70 -2.50 54 216 3,580 -7
29JUN26 147.50 C 8.36 8.82 8.27 8.60 -2.56 54 91 1,473 -30
29JUN26 150.00 C 7.77 7.90 7.34 7.80 -2.40 54 120 11,769 -49
29JUN26 152.50 C 6.86 6.86 6.73 7.09 -2.22 55 90 277 0
29JUN26 155.00 C 0.00 0.00 0.00 6.32 -2.09 55 0 3,219 0
29JUN26 157.50 C 5.75 5.78 5.50 5.62 -2.02 55 126 500 +124
29JUN26 160.00 C 5.50 5.52 5.02 4.98 -1.89 55 252 1,969 -3
29JUN26 162.50 C 4.82 4.82 4.78 4.41 -1.75 55 17 516 0
29JUN26 165.00 C 4.64 4.64 4.36 3.89 -1.62 54 145 5,966 -114
29JUN26 167.50 C 3.82 4.01 3.82 3.43 -1.49 54 91 562 +61
29JUN26 170.00 C 3.88 3.88 3.58 3.01 -1.38 54 36 3,934 0
29JUN26 172.50 C 0.00 0.00 0.00 2.64 -1.27 54 0 435 0
29JUN26 175.00 C 0.00 0.00 0.00 2.32 -1.15 54 0 197 0
29JUN26 177.50 C 0.00 0.00 0.00 2.02 -1.06 54 0 343 0
29JUN26 180.00 C 2.47 2.54 2.47 1.77 -0.96 54 720 975 +720
29JUN26 182.50 C 0.00 0.00 0.00 1.54 -0.87 54 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 1.34 -0.79 54 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 1.16 -0.72 54 0 90 0
29JUN26 190.00 C 0.00 0.00 0.00 1.01 -0.64 54 0 255 0
29JUN26 192.50 C 0.00 0.00 0.00 0.87 -0.58 54 0 130 0
29JUN26 195.00 C 0.00 0.00 0.00 0.75 -0.52 54 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.65 -0.47 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.56 -0.42 54 0 327 0
29JUN26 205.00 C 0.00 0.00 0.00 0.41 -0.34 54 0 74 0
29JUN26 210.00 C 0.93 0.93 0.93 0.31 -0.26 54 30 701 +30
29JUN26 215.00 C 0.00 0.00 0.00 0.22 -0.21 54 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.16 -0.16 54 0 558 0
30JUL26 60.00 C 0.00 0.00 0.00 81.24 -4.08 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 78.76 -4.05 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 76.27 -4.07 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 73.79 -4.06 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 71.31 -4.90 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 68.83 -4.05 51 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 66.36 -4.11 51 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 63.89 -4.14 51 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 61.43 -4.74 51 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 58.98 -4.19 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 56.54 -4.21 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 54.12 -4.21 51 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 51.71 -4.54 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 49.32 -4.19 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.95 -4.17 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 44.60 -4.15 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.29 -4.12 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 40.11 -3.99 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 37.89 -3.94 50 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 35.71 -4.21 50 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 33.59 -3.97 50 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 31.70 -3.63 51 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 29.71 -3.56 50 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 27.90 -3.38 51 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 26.09 -3.27 51 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 24.34 -3.17 51 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 22.68 -3.05 51 0 202 0
30JUL26 127.50 C 0.00 0.00 0.00 21.08 -3.48 51 0 971 0
30JUL26 130.00 C 0.00 0.00 0.00 19.57 -3.37 51 0 602 0
30JUL26 132.50 C 0.00 0.00 0.00 18.13 -3.27 51 0 5,358 0
30JUL26 135.00 C 0.00 0.00 0.00 16.77 -3.16 51 0 288 0
30JUL26 137.50 C 0.00 0.00 0.00 15.33 -3.20 50 0 264 0
30JUL26 140.00 C 13.80 14.05 13.48 14.08 -3.64 50 150 642 +30
30JUL26 142.50 C 12.88 13.15 12.38 13.01 -2.61 50 487 811 +222
30JUL26 145.00 C 11.88 12.05 11.55 12.05 -2.59 51 329 953 +35
30JUL26 147.50 C 10.90 11.16 10.60 11.16 -2.46 51 154 1,256 +30
30JUL26 150.00 C 9.99 10.33 9.50 10.41 -2.25 52 281 3,191 +132
30JUL26 152.50 C 9.24 9.58 8.98 9.56 -2.20 52 150 150 +90
30JUL26 155.00 C 8.63 8.89 8.52 8.73 -2.20 52 113 137 +87
30JUL26 157.50 C 8.01 8.01 8.01 7.97 -2.16 52 2 100 0
30JUL26 160.00 C 7.70 7.70 7.34 7.26 -2.05 52 91 192 +50
30JUL26 162.50 C 6.92 6.98 6.92 6.60 -1.94 52 60 215 +59
30JUL26 165.00 C 6.44 6.70 6.34 6.00 -1.82 52 177 3,398 +177
30JUL26 167.50 C 5.90 6.03 5.90 5.45 -1.71 52 33 95 -6
30JUL26 170.00 C 6.00 6.00 5.61 4.94 -1.61 52 32 182 +30
30JUL26 172.50 C 5.19 5.25 5.19 4.47 -1.51 52 129 170 +57
30JUL26 175.00 C 4.74 4.98 4.71 4.04 -1.42 51 210 462 +62
28AUG26 60.00 C 0.00 0.00 0.00 81.37 -4.06 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 78.90 -4.04 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 76.42 -4.04 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 73.95 -4.09 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 71.49 -4.72 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 69.03 -4.18 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 66.59 -4.22 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 64.15 -4.22 50 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 61.78 -4.39 52 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 59.38 -4.16 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 56.99 -4.25 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 54.62 -4.15 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 52.27 -4.19 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 49.95 -4.11 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.66 -4.08 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.41 -4.04 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.20 -4.00 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 41.04 -3.96 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.92 -3.92 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 36.87 -3.85 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 34.97 -3.69 50 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 33.03 -3.63 50 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 31.18 -3.54 50 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.31 -3.52 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.60 -3.41 49 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 26.22 -3.04 51 0 51 0
28AUG26 125.00 C 26.69 26.69 20.68 24.64 -2.94 51 2 185 0
28AUG26 127.50 C 0.00 0.00 0.00 23.12 -3.39 51 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 21.67 -2.81 51 0 291 0
28AUG26 132.50 C 0.00 0.00 0.00 20.29 -3.20 51 0 134 0
28AUG26 135.00 C 0.00 0.00 0.00 18.98 -3.10 51 0 188 0
28AUG26 137.50 C 18.03 18.03 16.39 17.49 -3.25 50 141 242 +109
28AUG26 140.00 C 16.06 16.53 15.72 16.36 -2.51 50 141 585 +101
28AUG26 142.50 C 15.09 15.53 14.72 15.28 -2.77 50 252 832 +222
28AUG26 145.00 C 13.84 14.49 13.78 14.44 -2.47 51 171 456 +132
28AUG26 147.50 C 13.23 13.56 12.91 13.52 -2.34 51 180 438 +120
28AUG26 150.00 C 12.19 12.19 12.04 12.67 -2.29 51 86 146 +30
28AUG26 152.50 C 0.00 0.00 0.00 11.87 -2.18 52 0 60 0
28AUG26 155.00 C 10.99 11.05 10.99 11.02 -2.18 52 51 117 0
28AUG26 157.50 C 0.00 0.00 0.00 10.22 -2.19 52 0 81 0
28AUG26 160.00 C 0.00 0.00 0.00 9.47 -2.16 52 0 45 0
28AUG26 162.50 C 0.00 0.00 0.00 8.76 -2.06 51 0 40 0
28AUG26 165.00 C 0.00 0.00 0.00 8.10 -1.97 51 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 7.49 -1.87 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 6.91 -1.78 51 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 6.38 -1.69 51 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 5.88 -1.61 51 0 33 0
29SEP26 55.00 C 0.00 0.00 0.00 86.46 -3.97 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 83.99 -3.99 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 81.52 -4.08 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 79.06 -4.14 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 76.61 -4.15 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.16 -4.18 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.72 -4.49 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.30 -4.25 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.94 -4.21 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.54 -4.22 51 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 62.18 -4.19 51 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 59.99 -4.01 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 57.48 -4.16 50 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 55.17 -4.14 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.94 -4.06 50 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 50.64 -4.08 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.46 -4.01 49 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 46.30 -3.96 49 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 44.17 -3.92 49 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 42.10 -4.35 49 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 40.07 -4.26 49 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 38.09 -3.77 49 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 36.31 -3.57 49 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 34.46 -3.50 49 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 32.66 -3.43 49 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 30.92 -3.36 49 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 29.25 -3.70 49 0 2,263 0
29SEP26 122.50 C 0.00 0.00 0.00 27.59 -3.27 49 0 4,162 0
29SEP26 125.00 C 0.00 0.00 0.00 25.87 -3.35 48 0 7,570 0
29SEP26 127.50 C 0.00 0.00 0.00 24.94 -2.75 50 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 22.88 -3.33 48 0 1,074 0
29SEP26 132.50 C 0.00 0.00 0.00 22.20 -2.60 50 0 721 0
29SEP26 135.00 C 0.00 0.00 0.00 20.92 -2.84 50 0 2,513 0
29SEP26 137.50 C 0.00 0.00 0.00 19.52 -2.70 49 0 413 0
29SEP26 140.00 C 17.50 17.50 17.50 18.41 -2.29 49 3 3,390 0
29SEP26 142.50 C 0.00 0.00 0.00 17.36 -2.54 50 0 1,471 0
29SEP26 145.00 C 15.70 15.70 15.70 16.35 -2.46 50 30 927 +30
29SEP26 147.50 C 14.81 14.81 14.81 15.40 -2.37 50 30 290 +30
29SEP26 150.00 C 0.00 0.00 0.00 14.56 -2.23 50 0 1,902 0
29SEP26 152.50 C 0.00 0.00 0.00 13.68 -2.21 50 0 194 0
29SEP26 155.00 C 13.85 13.85 13.85 12.95 -2.07 51 5 391 0
29SEP26 157.50 C 0.00 0.00 0.00 12.23 -1.98 51 0 486 0
29SEP26 160.00 C 11.43 11.43 11.43 11.45 -2.00 51 1 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 10.72 -2.06 51 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 10.02 -1.98 51 0 459 0
29SEP26 167.50 C 0.00 0.00 0.00 9.37 -1.89 51 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 8.75 -1.81 51 0 225 0
29SEP26 172.50 C 8.72 8.72 8.72 8.17 -1.73 51 5 9 +5
29SEP26 175.00 C 0.00 0.00 0.00 7.63 -1.65 51 0 1,695 0
29SEP26 177.50 C 0.00 0.00 0.00 7.12 -1.57 51 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 6.64 -1.50 50 0 131 0
29SEP26 182.50 C 0.00 0.00 0.00 6.01 -1.61 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 5.60 -1.53 50 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 5.22 -1.25 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.86 -1.19 50 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 4.52 -1.14 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 4.21 -1.08 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 3.92 -1.02 50 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.64 -0.97 50 0 1,302 0
29SEP26 205.00 C 0.00 0.00 0.00 3.15 -0.87 50 0 354 0
29SEP26 210.00 C 0.00 0.00 0.00 2.72 -0.78 50 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 2.35 -0.69 50 0 117 0
29SEP26 220.00 C 0.00 0.00 0.00 2.02 -0.63 50 0 516 0
30DEC26 55.00 C 0.00 0.00 0.00 86.88 -4.03 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 84.46 -4.05 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 82.04 -4.10 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 79.64 -4.13 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 77.26 -4.13 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 74.89 -4.17 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.54 -4.14 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.22 -4.11 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.92 -4.10 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.65 -4.04 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.42 -3.99 48 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 61.21 -3.92 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.04 -3.88 48 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 56.92 -3.80 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.83 -3.73 48 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 52.78 -3.66 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.78 -3.58 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.82 -3.51 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.91 -3.42 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.05 -3.34 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 43.24 -3.25 48 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 41.48 -3.16 48 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 39.33 -3.50 47 0 17,325 0
30DEC26 112.50 C 0.00 0.00 0.00 38.11 -2.98 48 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 36.50 -2.90 48 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 34.94 -2.82 48 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 33.44 -2.74 48 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 31.98 -2.67 48 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 30.24 -2.95 47 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 29.22 -2.55 48 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 27.91 -2.50 48 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 26.40 -2.72 48 0 811 0
30DEC26 135.00 C 0.00 0.00 0.00 25.16 -2.88 48 0 895 0
30DEC26 137.50 C 0.00 0.00 0.00 24.08 -2.60 48 0 598 0
30DEC26 140.00 C 21.76 22.81 21.74 22.81 -2.81 47 150 1,258 0
30DEC26 142.50 C 0.00 0.00 0.00 21.93 -2.69 48 0 1,427 0
30DEC26 145.00 C 0.00 0.00 0.00 20.96 -2.62 48 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 20.09 -2.49 48 0 1,080 0
30DEC26 150.00 C 18.30 18.58 18.30 19.19 -2.44 48 31 1,252 0
30DEC26 152.50 C 17.78 17.78 17.78 18.36 -2.36 49 30 611 +30
30DEC26 155.00 C 0.00 0.00 0.00 17.57 -2.29 49 0 833 0
30DEC26 157.50 C 0.00 0.00 0.00 16.91 -2.12 49 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 16.16 -2.09 49 0 236 0
30DEC26 162.50 C 0.00 0.00 0.00 15.40 -2.11 49 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 14.65 -2.15 49 0 237 0
30DEC26 167.50 C 14.21 14.21 14.21 13.94 -2.15 49 30 85 +30
30DEC26 170.00 C 13.50 13.63 13.50 13.26 -2.08 49 33 339 0
30DEC26 172.50 C 13.08 13.08 13.08 12.60 -2.03 49 30 111 +30
30DEC26 175.00 C 0.00 0.00 0.00 11.98 -1.96 49 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 11.39 -1.90 49 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 10.83 -1.83 49 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 10.29 -1.77 49 0 20 0
30DEC26 185.00 C 10.18 10.18 10.18 9.78 -1.71 49 24 52 +24
30DEC26 187.50 C 10.04 10.04 10.04 9.29 -1.65 49 30 73 0
30DEC26 190.00 C 0.00 0.00 0.00 8.83 -1.59 49 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 8.38 -1.25 49 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 7.96 -1.21 49 0 39 0
30DEC26 197.50 C 8.57 8.57 8.57 7.56 -1.17 49 30 52 +30
30DEC26 200.00 C 9.80 9.80 9.80 7.18 -1.38 49 34 267 0
30MAR27 57.50 C 0.00 0.00 0.00 85.00 -4.32 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 82.65 -4.34 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 80.33 -4.33 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 78.02 -4.31 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 75.74 -4.28 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 73.48 -4.26 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.26 -4.21 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.07 -4.15 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.91 -4.10 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.79 -4.11 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.71 -4.02 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.66 -3.88 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.66 -3.80 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.69 -3.73 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.77 -3.62 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.90 -3.55 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.07 -3.44 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.28 -3.36 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 47.54 -3.26 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 45.84 -3.15 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.19 -3.09 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.59 -2.99 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.03 -2.89 47 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 39.52 -2.82 47 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 38.06 -2.73 47 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 36.63 -2.63 47 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 35.26 -2.59 47 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 33.92 -2.54 47 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 32.63 -2.46 47 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 31.39 -2.41 47 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 30.18 -2.39 47 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 28.84 -2.52 47 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 27.71 -2.46 47 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 26.67 -2.43 47 0 65 0
30MAR27 142.50 C 24.94 24.94 24.94 25.67 -2.60 47 30 48 +17
30MAR27 145.00 C 0.00 0.00 0.00 24.63 -2.62 47 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 23.57 -2.71 47 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 22.90 -2.44 47 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 22.05 -2.41 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 21.25 -2.32 48 0 25 0
30MAR27 157.50 C 0.00 0.00 0.00 20.42 -2.30 48 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 19.75 -2.16 48 0 51 0
30MAR27 162.50 C 0.00 0.00 0.00 19.10 -2.04 48 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 18.42 -2.07 48 0 50 0
30MAR27 167.50 C 0.00 0.00 0.00 17.68 -2.02 48 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 16.97 -2.07 48 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 16.29 -2.12 48 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 15.63 -2.07 48 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 15.00 -2.01 48 0 51 0
30MAR27 180.00 C 15.11 15.11 15.11 14.39 -1.96 48 1 108 0
TOTAL CALL 17,744 308,233 +6,289
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 93 0 72 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 91 0
15MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 157 0
15MAY26 117.50 P 0.07 0.07 0.05 0.03 -0.02 73 390 464 +378
15MAY26 120.00 P 0.00 0.00 0.00 0.06 -0.03 72 0 137 0
15MAY26 122.50 P 0.23 0.23 0.20 0.11 -0.05 70 40 164 -5
15MAY26 125.00 P 0.44 0.44 0.26 0.22 -0.05 71 415 1,133 +410
15MAY26 127.50 P 0.46 0.48 0.45 0.42 -0.02 71 136 305 +66
15MAY26 130.00 P 0.71 1.23 0.71 0.73 +0.02 71 564 1,665 -14
15MAY26 132.50 P 1.17 1.72 1.14 1.15 +0.13 70 515 381 +129
15MAY26 135.00 P 2.05 2.68 1.76 1.76 +0.26 70 425 577 +125
15MAY26 137.50 P 3.01 3.75 2.59 2.63 +0.51 70 712 1,231 +186
15MAY26 140.00 P 3.70 5.15 3.63 3.65 +0.74 69 1,252 952 +779
15MAY26 142.50 P 5.35 5.35 5.35 5.07 +1.12 71 35 109 +27
15MAY26 145.00 P 0.00 0.00 0.00 6.65 +1.42 72 0 27 0
15MAY26 147.50 P 0.00 0.00 0.00 8.32 +1.65 70 0 30 0
15MAY26 150.00 P 0.00 0.00 0.00 10.27 +2.11 70 0 0 0
15MAY26 152.50 P 0.00 0.00 0.00 12.37 +2.37 70 0 6 0
15MAY26 155.00 P 0.00 0.00 0.00 14.59 +2.90 70 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 16.89 +3.20 70 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 19.27 +3.48 70 0 0 0
15MAY26 162.50 P 0.00 0.00 0.00 21.69 - 70 0 0 -
15MAY26 165.00 P 0.00 0.00 0.00 24.14 - 70 0 0 -
15MAY26 167.50 P 0.00 0.00 0.00 26.62 - 71 0 0 -
22MAY26 122.50 P 1.09 1.24 1.09 1.02 - 70 50 50 -
22MAY26 125.00 P 1.50 1.50 1.41 1.36 - 70 93 93 -
22MAY26 127.50 P 1.85 1.85 1.85 1.85 - 69 60 60 -
22MAY26 130.00 P 2.43 2.43 2.40 2.46 - 69 11 11 -
22MAY26 132.50 P 0.00 0.00 0.00 3.20 - 69 0 0 -
22MAY26 135.00 P 0.00 0.00 0.00 4.09 - 69 0 0 -
22MAY26 137.50 P 0.00 0.00 0.00 5.12 - 69 0 0 -
22MAY26 140.00 P 6.56 6.56 6.56 6.38 - 70 30 30 -
22MAY26 142.50 P 7.83 7.83 7.59 7.78 - 71 51 51 -
22MAY26 145.00 P 0.00 0.00 0.00 9.32 - 72 0 0 -
22MAY26 147.50 P 0.00 0.00 0.00 10.91 - 72 0 0 -
22MAY26 150.00 P 0.00 0.00 0.00 12.52 - 70 0 0 -
22MAY26 152.50 P 0.00 0.00 0.00 14.35 - 70 0 0 -
22MAY26 155.00 P 0.00 0.00 0.00 16.29 - 70 0 0 -
22MAY26 157.50 P 0.00 0.00 0.00 18.34 - 70 0 0 -
22MAY26 160.00 P 0.00 0.00 0.00 20.45 - 70 0 0 -
22MAY26 162.50 P 0.00 0.00 0.00 22.64 - 70 0 0 -
22MAY26 165.00 P 0.00 0.00 0.00 24.90 - 70 0 0 -
22MAY26 167.50 P 0.00 0.00 0.00 27.58 - 79 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 126 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 228 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 297 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 393 0
28MAY26 95.00 P 0.05 0.05 0.05 0.01 0.00 64 20 919 +20
28MAY26 97.50 P 0.00 0.00 0.00 0.02 0.00 64 0 656 0
28MAY26 100.00 P 0.14 0.14 0.14 0.04 0.00 65 23 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.06 0.00 64 0 723 0
28MAY26 105.00 P 0.00 0.00 0.00 0.10 0.00 64 0 1,611 0
28MAY26 107.50 P 0.00 0.00 0.00 0.16 +0.01 64 0 2,208 0
28MAY26 110.00 P 0.40 0.40 0.40 0.24 +0.01 64 20 5,383 -20
28MAY26 112.50 P 0.60 0.60 0.50 0.37 +0.02 64 140 2,379 +17
28MAY26 115.00 P 0.76 0.78 0.65 0.55 +0.06 64 423 3,358 -387
28MAY26 117.50 P 1.05 1.05 0.84 0.79 +0.10 64 204 3,396 +111
28MAY26 120.00 P 0.96 1.36 0.96 1.08 +0.12 64 187 7,959 +28
28MAY26 122.50 P 1.47 1.63 1.47 1.41 +0.18 63 328 2,106 +130
28MAY26 125.00 P 1.93 2.30 1.93 1.87 +0.29 63 78 3,587 -42
28MAY26 127.50 P 2.49 2.68 2.45 2.42 +0.36 62 257 2,825 -82
28MAY26 130.00 P 3.41 3.50 3.10 3.07 +0.45 62 178 2,552 +83
28MAY26 132.50 P 4.00 4.60 3.99 3.87 +0.61 62 162 1,823 +4
28MAY26 135.00 P 5.22 5.63 4.75 4.82 +0.77 62 515 3,468 +87
28MAY26 137.50 P 6.15 6.58 6.00 6.00 +1.07 63 182 1,805 +41
28MAY26 140.00 P 7.10 8.30 7.06 7.20 +1.20 63 269 761 +58
28MAY26 142.50 P 9.09 9.47 8.54 8.54 +1.33 63 285 427 -3
28MAY26 145.00 P 10.88 10.88 10.08 10.08 +1.54 64 178 378 +88
28MAY26 147.50 P 0.00 0.00 0.00 11.84 +1.86 66 0 395 0
28MAY26 150.00 P 0.00 0.00 0.00 13.53 +2.05 66 0 230 0
28MAY26 152.50 P 0.00 0.00 0.00 15.03 +1.89 63 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 16.93 +2.06 63 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 18.89 +2.55 63 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 20.97 +2.77 63 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 23.09 +2.94 63 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 25.28 +3.11 63 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.06 +3.80 71 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 30.32 +3.12 72 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 32.60 +3.16 72 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 34.96 +3.28 73 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 37.30 +3.34 73 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 39.66 +3.40 74 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 102 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 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 74 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 64 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 53 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 0.00 53 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 0.00 53 0 701 0
29JUN26 87.50 P 0.25 0.25 0.25 0.06 +0.01 54 2 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.14 +0.02 54 0 1,121 0
29JUN26 95.00 P 0.48 0.49 0.48 0.20 +0.03 54 6 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.28 +0.04 54 0 1,533 0
29JUN26 100.00 P 0.00 0.00 0.00 0.40 +0.07 54 0 11,247 0
29JUN26 102.50 P 0.80 0.80 0.80 0.53 +0.06 54 2 8,743 -2
29JUN26 105.00 P 0.00 0.00 0.00 0.73 +0.11 54 0 7,428 0
29JUN26 107.50 P 1.10 1.19 1.10 0.96 +0.14 54 7 8,574 +7
29JUN26 110.00 P 1.46 1.46 1.33 1.25 +0.18 54 13 17,653 +12
29JUN26 112.50 P 1.77 1.77 1.77 1.60 +0.25 54 4 4,453 +4
29JUN26 115.00 P 0.00 0.00 0.00 1.99 +0.27 54 0 9,917 0
29JUN26 117.50 P 2.44 2.44 2.44 2.40 +0.32 54 50 3,633 +9
29JUN26 120.00 P 3.10 3.10 3.00 2.89 +0.38 53 15 5,846 -1
29JUN26 122.50 P 3.66 3.66 3.50 3.50 +0.48 53 9 2,394 -4
29JUN26 125.00 P 4.30 4.51 4.22 4.16 +0.58 53 120 2,249 +43
29JUN26 127.50 P 5.58 5.58 4.93 4.96 +0.71 53 552 1,268 +428
29JUN26 130.00 P 6.12 6.25 5.87 5.87 +0.87 53 47 1,535 +17
29JUN26 132.50 P 7.02 7.42 6.79 6.88 +1.02 53 455 1,379 +169
29JUN26 135.00 P 7.96 8.85 7.96 7.98 +1.17 54 220 1,089 +80
29JUN26 137.50 P 9.34 9.99 9.34 9.13 +1.27 53 287 719 +79
29JUN26 140.00 P 10.66 11.50 10.60 10.41 +1.38 54 125 3,141 +29
29JUN26 142.50 P 12.49 12.49 12.49 11.88 +1.60 54 27 1,067 0
29JUN26 145.00 P 14.25 14.25 14.25 13.38 +1.75 54 27 578 0
29JUN26 147.50 P 0.00 0.00 0.00 15.04 +1.97 55 0 445 0
29JUN26 150.00 P 0.00 0.00 0.00 16.76 +2.20 56 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 18.53 +2.12 56 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 20.38 +2.35 57 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 21.59 +1.83 54 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 23.47 +1.87 54 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 26.19 +3.41 58 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 28.22 +2.85 59 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 30.31 +2.92 59 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 32.45 +3.04 60 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 34.66 +3.16 60 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 36.83 +3.17 61 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 39.08 +3.25 61 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 41.32 +3.26 62 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 43.59 +3.25 62 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.85 +3.24 62 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.14 +3.28 62 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 50.48 +3.34 63 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 52.81 +3.37 63 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 55.11 +3.35 63 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.49 +3.40 63 0 0 0
29JUN26 200.00 P 60.48 60.48 60.48 59.87 +3.44 63 17 17 +17
29JUN26 205.00 P 0.00 0.00 0.00 64.65 +3.49 64 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.57 +3.64 65 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 74.34 +3.61 64 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 79.30 +3.74 65 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.05 0.00 51 0 60 0
30JUL26 80.00 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 97 0
30JUL26 85.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.22 +0.02 51 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.31 +0.04 51 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.43 +0.07 51 0 517 0
30JUL26 95.00 P 0.00 0.00 0.00 0.57 +0.08 51 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 0.73 +0.10 51 0 458 0
30JUL26 100.00 P 0.00 0.00 0.00 0.93 +0.12 51 0 605 0
30JUL26 102.50 P 0.00 0.00 0.00 1.23 +0.19 51 0 865 0
30JUL26 105.00 P 1.81 1.81 1.74 1.52 +0.19 51 15 1,085 -5
30JUL26 107.50 P 0.00 0.00 0.00 1.90 +0.28 51 0 655 0
30JUL26 110.00 P 0.00 0.00 0.00 2.30 +0.29 51 0 1,168 0
30JUL26 112.50 P 2.77 2.77 2.77 2.75 +0.33 51 2 472 -2
30JUL26 115.00 P 3.42 3.42 3.37 3.23 +0.34 51 31 5,336 +1
30JUL26 117.50 P 0.00 0.00 0.00 3.79 +0.42 51 0 535 0
30JUL26 120.00 P 0.00 0.00 0.00 4.42 +0.54 50 0 1,620 0
30JUL26 122.50 P 5.22 5.23 5.21 5.15 +0.63 50 315 6,139 +250
30JUL26 125.00 P 5.50 6.40 5.50 5.95 +0.68 50 330 711 +285
30JUL26 127.50 P 7.46 7.49 7.46 6.85 +0.85 50 60 466 -60
30JUL26 130.00 P 7.90 8.51 7.90 7.85 +0.99 50 65 590 -20
30JUL26 132.50 P 9.66 9.66 9.30 8.94 +1.12 51 62 953 -28
30JUL26 135.00 P 10.89 10.89 10.21 10.05 +1.19 51 124 509 +102
30JUL26 137.50 P 11.48 12.18 11.40 11.40 +1.43 51 702 1,028 +524
30JUL26 140.00 P 12.82 13.60 12.71 12.71 +1.50 51 190 1,094 +120
30JUL26 142.50 P 14.24 14.90 14.13 14.13 +1.63 51 144 397 +144
30JUL26 145.00 P 0.00 0.00 0.00 15.67 +1.80 52 0 288 0
30JUL26 147.50 P 0.00 0.00 0.00 17.21 +1.88 52 0 440 0
30JUL26 150.00 P 19.03 19.11 19.03 18.89 +2.03 52 60 181 +60
30JUL26 152.50 P 0.00 0.00 0.00 20.14 +1.63 51 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 22.43 +2.27 53 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 24.29 +2.30 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 26.16 +2.48 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 28.03 +2.50 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 30.04 +2.64 55 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 32.07 +2.80 55 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 34.11 +2.86 55 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 36.24 +2.96 56 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 38.40 +3.09 57 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.30 +0.04 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.52 +0.06 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.66 +0.06 51 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.88 +0.14 51 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.06 +0.09 51 0 3 0
28AUG26 97.50 P 1.72 1.72 1.72 1.35 +0.16 51 4 51 +4
28AUG26 100.00 P 0.00 0.00 0.00 1.64 +0.20 51 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.01 +0.27 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.41 +0.30 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.86 +0.34 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.40 +0.43 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.93 +0.40 51 0 10 0
28AUG26 115.00 P 4.70 4.70 4.70 4.58 +0.50 50 2 12 +2
28AUG26 117.50 P 0.00 0.00 0.00 5.24 +0.60 50 0 129 0
28AUG26 120.00 P 0.00 0.00 0.00 5.97 +0.66 50 0 195 0
28AUG26 122.50 P 6.86 6.86 6.86 6.79 +0.76 50 50 356 +50
28AUG26 125.00 P 7.73 7.79 7.61 7.79 +0.96 51 300 763 +250
28AUG26 127.50 P 8.62 8.71 8.62 8.67 +0.98 50 80 210 +30
28AUG26 130.00 P 9.95 9.95 9.80 9.80 +1.18 50 18 52 +18
28AUG26 132.50 P 10.81 10.90 10.81 10.85 +1.20 50 60 186 +60
28AUG26 135.00 P 12.56 12.56 12.56 12.06 +1.30 50 30 489 0
28AUG26 137.50 P 13.90 13.90 13.39 13.35 +1.43 51 80 269 +50
28AUG26 140.00 P 15.33 15.33 15.33 14.71 +1.51 51 30 1,113 +7
28AUG26 142.50 P 16.81 16.81 16.17 16.17 +1.69 51 60 111 +30
28AUG26 145.00 P 18.30 18.30 18.30 17.66 +1.78 51 30 333 +30
28AUG26 147.50 P 19.91 19.91 19.34 19.24 +1.92 52 34 85 +34
28AUG26 150.00 P 21.61 21.61 20.98 20.88 +1.99 52 132 243 +132
28AUG26 152.50 P 0.00 0.00 0.00 22.63 +2.16 52 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 24.39 +2.30 53 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 26.20 +2.23 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 28.07 +2.34 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 29.95 +2.49 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 31.83 +2.51 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 33.78 +2.58 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 35.82 +2.73 55 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 37.86 +2.87 55 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 39.91 +2.88 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 0.00 48 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 +0.03 50 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.24 +0.04 50 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.33 +0.07 50 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.42 +0.06 50 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.55 +0.09 50 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.71 +0.11 50 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 0.92 +0.15 50 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.13 +0.18 50 0 3,080 0
29SEP26 92.50 P 0.00 0.00 0.00 1.36 +0.20 50 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 1.66 +0.22 50 0 1,534 0
29SEP26 97.50 P 0.00 0.00 0.00 1.99 +0.20 50 0 1,181 0
29SEP26 100.00 P 2.63 2.63 2.60 2.47 +0.34 50 52 8,726 -48
29SEP26 102.50 P 0.00 0.00 0.00 2.81 +0.34 50 0 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 3.32 +0.35 50 0 5,573 0
29SEP26 107.50 P 4.02 4.02 4.02 3.87 +0.38 50 1 5,231 +1
29SEP26 110.00 P 0.00 0.00 0.00 4.52 +0.47 50 0 6,596 0
29SEP26 112.50 P 0.00 0.00 0.00 5.14 +0.53 50 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 5.81 +0.59 50 0 4,549 0
29SEP26 117.50 P 0.00 0.00 0.00 6.55 +0.67 50 0 6,316 0
29SEP26 120.00 P 7.46 7.46 7.46 7.37 +0.76 49 59 5,201 0
29SEP26 122.50 P 8.37 8.37 8.35 8.25 +0.84 49 284 2,244 +284
29SEP26 125.00 P 9.30 9.33 9.30 9.21 +0.83 50 330 5,651 +26
29SEP26 127.50 P 0.00 0.00 0.00 10.24 +1.06 49 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 11.34 +1.14 50 0 3,668 0
29SEP26 132.50 P 0.00 0.00 0.00 12.51 +1.26 50 0 226 0
29SEP26 135.00 P 0.00 0.00 0.00 13.74 +1.34 50 0 1,023 0
29SEP26 137.50 P 0.00 0.00 0.00 15.05 +1.45 50 0 253 0
29SEP26 140.00 P 17.04 17.04 16.45 16.45 +1.62 50 227 3,785 +225
29SEP26 142.50 P 0.00 0.00 0.00 17.81 +1.65 50 0 1,162 0
29SEP26 145.00 P 0.00 0.00 0.00 19.36 +1.81 50 0 77 0
29SEP26 147.50 P 0.00 0.00 0.00 20.90 +1.90 50 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 22.53 +2.03 51 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 24.29 +2.21 51 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 26.01 +2.29 51 0 260 0
29SEP26 157.50 P 0.00 0.00 0.00 27.76 +2.05 52 0 954 0
29SEP26 160.00 P 0.00 0.00 0.00 29.62 +2.34 52 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 31.42 +2.35 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 33.34 +2.47 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.28 +2.52 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 37.23 +2.59 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 39.22 +2.68 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 41.25 +2.81 53 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 43.29 +2.83 54 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 45.36 +2.85 54 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 47.47 +2.91 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 49.53 +2.91 54 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 51.67 +2.96 54 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 53.90 +3.01 55 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 56.08 +3.04 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 58.27 +3.07 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 60.47 +3.10 55 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 62.70 +3.14 56 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 67.21 +3.22 56 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 71.76 +3.28 56 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 76.53 +3.50 57 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 81.18 +3.56 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 48 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 +0.02 48 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 +0.03 48 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.38 +0.05 48 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.48 +0.04 48 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.63 +0.06 48 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 0.78 +0.06 48 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 0.99 +0.11 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.20 +0.09 48 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 1.46 +0.13 48 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 1.77 +0.16 48 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.14 +0.21 49 0 92 0
30DEC26 90.00 P 3.00 3.00 3.00 2.47 +0.22 48 3 4,084 -3
30DEC26 92.50 P 0.00 0.00 0.00 2.89 +0.23 48 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 3.32 +0.22 48 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 3.86 +0.32 48 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 4.42 +0.32 48 0 3,331 0
30DEC26 102.50 P 0.00 0.00 0.00 4.98 +0.30 48 0 981 0
30DEC26 105.00 P 0.00 0.00 0.00 5.67 +0.41 48 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 6.39 +0.55 48 0 1,737 0
30DEC26 110.00 P 0.00 0.00 0.00 7.15 +0.58 48 0 18,643 0
30DEC26 112.50 P 0.00 0.00 0.00 7.93 +0.92 48 0 1,561 0
30DEC26 115.00 P 0.00 0.00 0.00 8.93 +0.92 49 0 3,712 0
30DEC26 117.50 P 0.00 0.00 0.00 9.65 +0.81 48 0 1,236 0
30DEC26 120.00 P 0.00 0.00 0.00 10.60 +0.88 48 0 1,292 0
30DEC26 122.50 P 0.00 0.00 0.00 11.62 +1.07 48 0 2,506 0
30DEC26 125.00 P 0.00 0.00 0.00 12.69 +1.13 48 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 13.81 +1.21 48 0 484 0
30DEC26 130.00 P 0.00 0.00 0.00 14.99 +1.28 48 0 325 0
30DEC26 132.50 P 0.00 0.00 0.00 16.23 +1.35 48 0 106 0
30DEC26 135.00 P 0.00 0.00 0.00 17.52 +1.41 48 0 612 0
30DEC26 137.50 P 0.00 0.00 0.00 18.86 +1.48 48 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 20.26 +1.59 49 0 4,042 0
30DEC26 142.50 P 22.26 22.26 22.26 21.77 +1.72 49 30 1,186 +30
30DEC26 145.00 P 0.00 0.00 0.00 23.32 +1.85 49 0 6,869 0
30DEC26 147.50 P 0.00 0.00 0.00 24.85 +1.91 49 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 26.47 +1.92 49 0 365 0
30DEC26 152.50 P 0.00 0.00 0.00 28.13 +2.03 50 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 29.79 +2.06 50 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 31.57 +2.06 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 33.48 +2.25 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 35.27 +2.29 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.09 +2.32 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 38.99 +2.38 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.90 +2.51 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 42.81 +2.52 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 43.43 +1.23 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 45.30 +1.19 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 47.28 +1.25 48 0 9 0
30DEC26 182.50 P 0.00 0.00 0.00 49.28 +1.33 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 51.29 +1.34 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 53.31 +1.29 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 55.33 +1.24 48 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 57.36 +1.20 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 59.50 +1.26 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 61.64 +1.32 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 63.78 +1.31 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.29 +0.03 47 0 32 0
30MAR27 60.00 P 0.00 0.00 0.00 0.39 +0.04 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.50 +0.04 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.65 +0.07 47 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 +0.06 47 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.00 +0.10 47 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.22 +0.10 47 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.45 +0.09 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 1.77 +0.16 47 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.09 +0.15 47 0 253 0
30MAR27 82.50 P 0.00 0.00 0.00 2.50 +0.23 48 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 2.95 +0.32 48 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 3.30 +0.22 47 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 3.75 +0.22 47 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 4.33 +0.34 47 0 832 0
30MAR27 95.00 P 5.25 5.25 5.20 4.90 +0.31 47 95 135 +95
30MAR27 97.50 P 0.00 0.00 0.00 5.48 +0.30 47 0 142 0
30MAR27 100.00 P 6.60 6.60 6.60 6.17 +0.39 47 1 391 -1
30MAR27 102.50 P 0.00 0.00 0.00 6.91 +0.47 47 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 7.65 +0.58 47 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 8.40 +0.58 47 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 9.31 +0.74 47 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.23 +0.78 47 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 11.15 +0.92 47 0 31 0
30MAR27 117.50 P 0.00 0.00 0.00 12.05 +0.90 47 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 13.07 +0.97 47 0 64 0
30MAR27 122.50 P 0.00 0.00 0.00 14.15 +1.13 47 0 22 0
30MAR27 125.00 P 15.12 15.12 15.12 15.31 +1.21 47 1 3 +1
30MAR27 127.50 P 0.00 0.00 0.00 16.49 +1.27 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.45 +1.09 47 0 66 0
30MAR27 132.50 P 0.00 0.00 0.00 18.99 +1.38 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.30 +1.45 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.65 +1.49 47 0 65 0
30MAR27 140.00 P 23.60 23.60 23.60 23.07 +1.56 47 30 38 +30
30MAR27 142.50 P 24.94 24.94 24.94 24.54 +1.66 48 30 36 +30
30MAR27 145.00 P 0.00 0.00 0.00 26.12 +1.75 48 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 27.60 +1.75 48 0 35 0
30MAR27 150.00 P 30.00 30.00 30.00 29.20 +1.76 48 2 4 +2
30MAR27 152.50 P 0.00 0.00 0.00 30.82 +1.79 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.03 +2.42 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.35 +2.11 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.12 +2.19 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 37.90 +2.21 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.68 +2.21 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.54 +2.29 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.37 +2.19 47 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 44.24 +1.34 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.10 +1.29 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 47.97 +1.25 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 49.85 +1.61 47 0 0 0
TOTAL PUT 14,368 378,386 +5,841
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$ 172.60
28MAY26 145.00 C 0.00 0.00 0.00 28.59 -6.03 59 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 26.37 -5.89 59 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.21 -4.87 59 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.13 -4.78 59 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 20.13 -4.66 59 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 18.23 -4.53 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 16.42 -4.38 59 1,554 1,554 +1,554
28MAY26 162.50 C 0.00 0.00 0.00 14.72 -4.22 59 0 60 0
28MAY26 165.00 C 0.00 0.00 0.00 13.13 -4.04 59 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 11.73 -3.76 60 0 80 0
28MAY26 170.00 C 10.43 10.43 10.43 10.58 -3.34 61 15 452 +15
28MAY26 172.50 C 9.65 9.99 9.00 9.12 -3.37 60 26 191 -17
28MAY26 175.00 C 8.00 8.00 8.00 7.97 -2.96 60 3 514 0
28MAY26 177.50 C 6.90 6.90 6.90 6.94 -3.03 60 12 356 0
28MAY26 180.00 C 6.68 6.68 5.98 5.99 -2.86 60 32 1,172 +14
28MAY26 182.50 C 0.00 0.00 0.00 5.24 -2.37 60 0 92 0
28MAY26 185.00 C 4.50 4.77 4.50 4.48 -2.19 60 17 1,163 -2
28MAY26 187.50 C 3.97 3.97 3.97 3.82 -2.00 60 26 578 +4
28MAY26 190.00 C 3.90 3.90 3.20 3.20 -1.88 60 99 899 +19
28MAY26 192.50 C 2.95 3.12 2.87 2.73 -1.68 60 125 762 +99
28MAY26 195.00 C 0.00 0.00 0.00 2.29 -1.48 60 0 1,991 0
28MAY26 197.50 C 2.10 2.10 2.10 1.91 -1.38 60 2 667 0
28MAY26 200.00 C 2.08 2.08 1.72 1.59 -1.24 60 101 1,068 -30
28MAY26 205.00 C 0.00 0.00 0.00 1.08 -0.95 60 0 313 0
28MAY26 210.00 C 0.00 0.00 0.00 0.72 -0.72 60 0 513 0
28MAY26 215.00 C 0.00 0.00 0.00 0.48 -0.53 60 0 314 0
28MAY26 220.00 C 0.66 0.66 0.66 0.31 -0.38 60 1 512 -1
28MAY26 225.00 C 0.47 0.47 0.47 0.20 -0.27 60 3 1,114 -3
28MAY26 230.00 C 0.00 0.00 0.00 0.13 -0.18 60 0 564 0
28MAY26 235.00 C 0.00 0.00 0.00 0.08 -0.13 60 0 553 0
28MAY26 240.00 C 0.21 0.21 0.21 0.05 -0.09 60 4 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 -0.06 60 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 -0.04 60 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 86 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 98 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 53.96 -5.49 65 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 51.56 -5.21 63 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 49.20 -5.44 62 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 46.83 -5.19 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 44.52 -5.14 59 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 42.23 -4.70 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 39.99 -5.23 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 37.81 -5.10 57 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 35.66 -5.10 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 33.61 -4.95 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 31.58 -4.62 56 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 29.33 -4.72 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 27.47 -4.35 54 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 25.67 -3.90 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 23.95 -4.12 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 22.30 -3.99 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 20.72 -3.86 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 19.22 -3.72 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 17.79 -3.59 54 0 15 0
29JUN26 167.50 C 0.00 0.00 0.00 16.30 -3.58 53 0 40 0
29JUN26 170.00 C 15.21 15.21 15.21 15.10 -3.36 53 15 352 0
29JUN26 172.50 C 0.00 0.00 0.00 14.08 -3.15 54 0 618 0
29JUN26 175.00 C 0.00 0.00 0.00 12.97 -3.03 54 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 11.76 -3.08 54 0 123 0
29JUN26 180.00 C 11.16 11.16 10.50 10.76 -2.99 54 39 655 0
29JUN26 182.50 C 10.95 10.95 9.79 9.91 -2.81 54 10 166 +5
29JUN26 185.00 C 0.00 0.00 0.00 9.06 -2.51 54 0 633 0
29JUN26 187.50 C 8.65 8.65 8.65 8.29 -2.50 54 72 144 +12
29JUN26 190.00 C 0.00 0.00 0.00 7.55 -2.25 54 0 422 0
29JUN26 192.50 C 0.00 0.00 0.00 6.89 -2.11 54 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 6.31 -1.95 54 0 907 0
29JUN26 197.50 C 6.00 6.00 6.00 5.72 -1.82 54 2 171 +2
29JUN26 200.00 C 5.50 5.50 5.28 5.17 -1.69 54 42 3,453 +15
29JUN26 205.00 C 0.00 0.00 0.00 4.20 -1.47 54 0 172 0
29JUN26 210.00 C 0.00 0.00 0.00 3.40 -1.26 54 0 205 0
29JUN26 215.00 C 3.04 3.04 2.95 2.74 -1.07 54 150 363 +150
29JUN26 220.00 C 0.00 0.00 0.00 2.19 -0.91 54 0 231 0
29JUN26 225.00 C 0.00 0.00 0.00 1.75 -0.76 54 0 271 0
29JUN26 230.00 C 0.00 0.00 0.00 1.39 -0.63 54 0 3,177 0
29JUN26 235.00 C 0.00 0.00 0.00 1.10 -0.53 54 0 55 0
29JUN26 240.00 C 1.34 1.34 1.34 0.86 -0.44 54 50 100 +50
29JUN26 245.00 C 0.00 0.00 0.00 0.68 -0.36 54 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.53 -0.29 54 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.40 -0.25 54 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.31 -0.20 54 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.24 -0.15 54 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.19 -0.12 54 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.14 -0.10 53 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.11 -0.08 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.08 -0.07 53 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.05 -0.04 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 62 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 64 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 34.14 -4.60 54 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 32.32 -4.59 54 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 30.43 -4.61 53 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 28.78 -3.61 53 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 27.19 -3.01 53 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 25.66 -3.41 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 24.20 -3.53 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 22.79 -3.61 53 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 21.44 -3.50 53 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 20.03 -3.51 53 0 57 0
30JUL26 170.00 C 19.27 19.27 19.27 19.05 -2.62 54 15 42 -14
30JUL26 172.50 C 17.54 17.90 17.54 17.89 -3.01 54 61 75 +29
30JUL26 175.00 C 16.72 16.97 16.36 16.79 -3.07 54 62 96 +15
30JUL26 177.50 C 15.90 15.90 15.90 15.75 -2.98 54 15 51 -4
30JUL26 180.00 C 0.00 0.00 0.00 14.77 -2.88 54 0 45 0
30JUL26 182.50 C 0.00 0.00 0.00 13.84 -2.48 54 0 77 0
30JUL26 185.00 C 0.00 0.00 0.00 12.78 -2.72 53 0 33 0
30JUL26 187.50 C 0.00 0.00 0.00 12.13 -2.43 54 0 142 0
30JUL26 190.00 C 11.70 11.70 11.70 11.35 -2.30 54 3,705 3,875 +3,700
30JUL26 192.50 C 0.00 0.00 0.00 10.34 -2.51 53 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 9.59 -2.47 53 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 8.92 -2.31 53 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 8.29 -1.95 53 0 83 0
30JUL26 205.00 C 0.00 0.00 0.00 7.15 -1.76 53 0 92 0
30JUL26 210.00 C 0.00 0.00 0.00 6.14 -1.58 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 5.27 -1.41 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 4.51 -1.26 53 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 3.85 -1.12 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 3.28 -0.99 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.78 -0.88 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.36 -0.77 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 2.06 -0.70 54 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 36.95 -4.54 56 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 35.28 -3.39 56 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 33.67 -3.13 56 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 32.11 -4.28 55 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 30.61 -4.19 55 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 29.18 -2.87 55 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 27.79 -3.88 55 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 26.41 -3.29 55 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 24.98 -2.87 55 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 23.86 -2.48 55 0 54 0
28AUG26 170.00 C 22.22 22.22 22.22 22.22 -3.47 54 15 30 +15
28AUG26 172.50 C 21.58 21.85 21.52 21.60 -3.59 55 42 50 +12
28AUG26 175.00 C 20.83 20.83 20.47 20.54 -2.95 56 30 15 +15
28AUG26 177.50 C 19.47 19.47 19.47 19.51 -2.72 56 15 15 +15
28AUG26 180.00 C 18.52 18.52 18.52 18.53 -2.64 56 15 27 +15
28AUG26 182.50 C 0.00 0.00 0.00 17.60 -2.72 56 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 16.71 -2.66 56 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 15.86 -2.56 56 0 90 0
28AUG26 190.00 C 0.00 0.00 0.00 15.02 -2.35 56 0 16 0
28AUG26 192.50 C 0.00 0.00 0.00 14.22 -2.44 56 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 13.12 -2.58 55 0 2 0
28AUG26 197.50 C 0.00 0.00 0.00 12.40 -2.55 55 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 11.71 -2.45 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 39.23 -4.37 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 37.64 -4.44 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.10 -3.56 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 34.62 -3.45 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.19 -3.46 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.81 -3.99 55 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 30.47 -3.93 55 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 29.17 -3.82 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.95 -3.71 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 26.73 -3.58 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 25.37 -2.56 55 0 18 0
29SEP26 172.50 C 24.24 24.24 24.24 24.44 -2.74 55 11 11 +6
29SEP26 175.00 C 0.00 0.00 0.00 23.29 -3.22 55 0 127 0
29SEP26 177.50 C 0.00 0.00 0.00 22.19 -3.24 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 21.48 -2.82 55 0 5,276 0
29SEP26 182.50 C 0.00 0.00 0.00 20.16 -3.12 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 19.64 -2.66 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 18.79 -2.57 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.97 -2.48 56 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 17.17 -2.42 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 15.89 -2.86 54 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 15.14 -2.82 54 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 14.43 -2.77 55 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 13.08 -2.19 54 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 11.85 -2.09 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 10.73 -2.04 54 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 9.71 -1.81 55 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 8.78 -1.68 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 7.93 -1.57 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 7.16 -1.45 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 6.46 -1.35 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 5.83 -1.25 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 5.25 -1.16 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 4.73 -1.07 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 4.26 -0.99 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 3.84 -0.91 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 3.46 -0.83 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 3.11 -0.77 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 2.80 -0.71 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 2.52 -0.65 55 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 2.26 -0.60 54 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 2.04 -0.63 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.83 -0.51 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.48 -0.43 54 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.20 -0.35 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 0.97 -0.30 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 0.78 -0.25 54 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.63 -0.21 54 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 45.24 -4.50 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.81 -3.67 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.41 -3.97 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 41.07 -3.88 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.77 -3.46 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 38.50 -4.10 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.25 -3.32 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.05 -3.25 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.90 -3.86 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.73 -3.84 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.66 -3.05 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 31.60 -2.96 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.55 -2.92 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 29.47 -2.93 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.51 -3.18 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.52 -3.25 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.88 -2.85 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 26.01 -2.79 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 25.18 -2.72 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 24.37 -2.88 56 0 25 0
30DEC26 195.00 C 0.00 0.00 0.00 23.59 -2.60 56 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 22.74 -2.63 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 22.02 -2.57 56 0 5,057 0
30DEC26 205.00 C 0.00 0.00 0.00 20.55 -2.65 55 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 19.16 -2.54 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 17.87 -2.41 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 16.66 -2.25 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 15.52 -2.20 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 14.47 -2.09 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 13.48 -1.99 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 12.56 -1.47 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 11.70 -1.80 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 10.90 -1.72 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 9.86 -1.58 54 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 9.19 -1.50 54 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 8.56 -1.42 54 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 7.97 -1.35 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.43 -1.28 54 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 6.92 -1.22 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.45 -1.15 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.01 -1.09 54 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 5.60 -1.03 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.22 -0.98 54 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 4.53 -0.88 54 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 3.94 -0.93 54 0 32 0
30DEC26 330.00 C 0.00 0.00 0.00 3.43 -0.83 54 0 70 0
30DEC26 340.00 C 0.00 0.00 0.00 2.98 -0.74 54 0 21 0
30DEC26 350.00 C 0.00 0.00 0.00 2.60 -0.56 54 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 50.32 -4.04 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.99 -4.43 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.68 -4.37 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.41 -4.30 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.20 -3.81 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.99 -3.76 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.80 -3.72 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 41.67 -3.64 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.56 -3.53 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.46 -3.52 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.42 -3.41 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.38 -3.40 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.38 -3.02 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 35.51 -3.50 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 34.47 -3.57 55 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.55 -3.48 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.79 -3.33 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.92 -3.24 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.94 -3.36 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.12 -3.26 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 29.33 -3.20 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 28.41 -3.30 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 27.70 -3.24 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 26.27 -3.08 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 24.97 -2.85 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 23.70 -2.67 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 22.42 -2.33 56 0 64 0
30MAR27 225.00 C 21.20 21.20 21.20 21.21 -2.48 55 5 35 0
30MAR27 230.00 C 0.00 0.00 0.00 20.06 -2.40 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 18.98 -2.31 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 17.96 -2.22 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 17.00 -2.13 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 16.08 -2.06 55 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 15.22 -1.98 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 14.41 -1.90 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 13.64 -1.83 55 0 11 0
TOTAL CALL 6,391 79,444 +5,690
28MAY26 145.00 P 0.00 0.00 0.00 0.84 +0.21 60 0 270 0
28MAY26 147.50 P 1.45 1.50 1.45 1.12 +0.29 60 60 711 0
28MAY26 150.00 P 1.71 1.71 1.71 1.48 +0.38 60 50 528 +50
28MAY26 152.50 P 2.32 2.32 2.15 1.91 +0.47 60 82 688 +50
28MAY26 155.00 P 0.00 0.00 0.00 2.42 +0.60 60 0 550 0
28MAY26 157.50 P 0.00 0.00 0.00 3.04 +0.73 60 0 422 0
28MAY26 160.00 P 4.11 4.11 3.77 3.73 +0.95 60 1,571 2,029 +1,541
28MAY26 162.50 P 0.00 0.00 0.00 4.55 +1.20 60 0 453 0
28MAY26 165.00 P 5.39 5.68 5.39 5.43 +1.36 60 49 1,026 +29
28MAY26 167.50 P 6.30 6.30 6.20 6.43 +1.58 60 81 1,032 +1
28MAY26 170.00 P 7.73 7.89 7.73 7.57 +1.76 60 18 553 -3
28MAY26 172.50 P 0.00 0.00 0.00 8.62 +1.81 59 0 426 0
28MAY26 175.00 P 9.83 10.00 9.83 10.16 +2.22 60 180 361 +139
28MAY26 177.50 P 11.84 11.84 11.84 11.54 +2.38 59 15 764 0
28MAY26 180.00 P 13.10 13.10 13.10 13.15 +2.73 59 50 840 +50
28MAY26 182.50 P 0.00 0.00 0.00 14.80 +2.81 59 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 16.57 +3.04 59 0 548 0
28MAY26 187.50 P 0.00 0.00 0.00 18.42 +3.15 59 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 20.35 +3.32 59 0 255 0
28MAY26 192.50 P 0.00 0.00 0.00 22.36 +3.55 59 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 24.44 +3.71 59 0 55 0
28MAY26 197.50 P 0.00 0.00 0.00 26.57 +3.89 59 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 28.76 +4.04 59 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 33.52 +4.57 63 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 37.99 +3.61 60 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 42.93 +5.09 65 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 47.77 +5.14 66 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 52.62 +5.32 66 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 57.52 +5.17 66 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 62.48 +5.21 68 0 121 0
28MAY26 240.00 P 0.00 0.00 0.00 67.43 +5.21 68 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 72.48 +5.28 76 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 77.40 +5.20 0 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 82.48 +5.28 83 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 87.48 +4.32 87 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 92.48 +4.08 90 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 97.43 +4.27 88 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 102.47 +4.07 96 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 107.48 +4.47 100 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 112.43 +4.23 98 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 117.48 +4.28 106 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 122.40 +4.24 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 127.53 +4.60 116 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 137.40 +5.06 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 147.48 +4.32 123 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 157.47 +4.08 128 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 167.47 +4.14 133 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.35 +0.09 54 0 389 0
29JUN26 122.50 P 0.00 0.00 0.00 0.47 +0.12 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.60 +0.16 54 0 194 0
29JUN26 127.50 P 0.00 0.00 0.00 0.78 +0.20 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.00 +0.27 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.26 +0.31 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.55 +0.37 54 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 1.90 +0.44 54 0 92 0
29JUN26 140.00 P 2.18 2.18 2.18 2.29 +0.53 54 3 261 +3
29JUN26 142.50 P 0.00 0.00 0.00 2.74 +0.59 54 0 226 0
29JUN26 145.00 P 3.19 3.19 3.19 3.19 +0.64 54 100 976 +100
29JUN26 147.50 P 0.00 0.00 0.00 3.67 +0.69 53 0 890 0
29JUN26 150.00 P 4.35 4.35 4.35 4.26 +0.74 53 2 678 +2
29JUN26 152.50 P 0.00 0.00 0.00 4.93 +0.92 53 0 88 0
29JUN26 155.00 P 0.00 0.00 0.00 5.66 +0.98 53 0 452 0
29JUN26 157.50 P 0.00 0.00 0.00 6.48 +1.15 53 0 102 0
29JUN26 160.00 P 7.15 7.15 7.15 7.46 +1.38 53 5 504 +5
29JUN26 162.50 P 8.50 8.50 8.50 8.38 +1.45 53 5 1,300 +5
29JUN26 165.00 P 0.00 0.00 0.00 9.49 +1.61 53 0 1,248 0
29JUN26 167.50 P 0.00 0.00 0.00 10.58 +1.66 53 0 224 0
29JUN26 170.00 P 0.00 0.00 0.00 11.83 +1.89 53 0 332 0
29JUN26 172.50 P 12.75 12.75 12.75 13.14 +1.97 53 36 158 +36
29JUN26 175.00 P 0.00 0.00 0.00 14.34 +2.03 52 0 119 0
29JUN26 177.50 P 0.00 0.00 0.00 15.81 +2.34 52 0 200 0
29JUN26 180.00 P 0.00 0.00 0.00 17.49 +2.47 53 0 251 0
29JUN26 182.50 P 19.00 19.00 19.00 19.02 +2.66 53 40 525 0
29JUN26 185.00 P 0.00 0.00 0.00 20.74 +2.58 53 0 149 0
29JUN26 187.50 P 0.00 0.00 0.00 22.50 +2.90 54 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 24.30 +3.14 54 0 221 0
29JUN26 192.50 P 0.00 0.00 0.00 26.10 +3.28 54 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 28.19 +3.58 55 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 30.00 +3.59 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 32.14 +3.62 55 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 36.10 +3.73 55 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 40.33 +3.35 55 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 44.73 +4.59 55 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 49.18 +4.37 55 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 53.78 +4.50 55 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 58.42 +4.82 55 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 63.12 +4.61 55 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 67.83 +5.11 54 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 72.82 +3.35 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 77.49 +4.63 52 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 82.48 +4.81 54 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 87.48 +4.32 56 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 92.48 +4.08 58 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 97.43 +4.27 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 102.47 +4.07 62 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 107.48 +4.47 65 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 112.43 +4.23 64 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 117.48 +4.28 69 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 122.40 +4.24 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 127.53 +4.60 75 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 137.40 +5.06 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 147.48 +4.32 80 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 157.47 +4.08 83 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 167.47 +4.14 86 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 177.40 +5.20 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 187.40 +4.94 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 197.40 +5.20 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 5.53 +0.95 53 0 2 0
30JUL26 147.50 P 0.00 0.00 0.00 6.22 +0.97 53 0 21 0
30JUL26 150.00 P 0.00 0.00 0.00 7.02 +1.08 53 0 71 0
30JUL26 152.50 P 0.00 0.00 0.00 7.65 +1.02 52 0 76 0
30JUL26 155.00 P 8.70 8.70 8.45 8.50 +1.03 52 20 51 +13
30JUL26 157.50 P 9.38 9.38 9.38 9.42 +1.32 52 7 142 -7
30JUL26 160.00 P 10.35 10.35 10.29 10.44 +1.43 52 12 229 +7
30JUL26 162.50 P 11.50 11.50 11.44 11.46 +1.50 52 29 638 0
30JUL26 165.00 P 12.64 12.64 12.37 12.56 +1.57 52 27 65 +17
30JUL26 167.50 P 13.85 13.85 13.75 13.96 +1.72 52 30 57 +27
30JUL26 170.00 P 14.96 14.96 14.86 15.23 +2.17 52 15 253 0
30JUL26 172.50 P 16.18 16.24 16.18 16.56 +2.12 53 24 78 -6
30JUL26 175.00 P 17.64 17.64 17.64 17.76 +2.03 52 7 42 -7
30JUL26 177.50 P 19.12 19.12 19.08 19.22 +2.12 52 28 75 +15
30JUL26 180.00 P 0.00 0.00 0.00 20.85 +2.50 53 0 171 0
30JUL26 182.50 P 0.00 0.00 0.00 22.45 +2.48 53 0 30 0
30JUL26 185.00 P 0.00 0.00 0.00 24.11 +2.83 53 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 25.67 +2.83 53 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 27.46 +2.81 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 29.17 +2.88 53 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 31.02 +2.68 53 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 32.88 +2.35 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 34.82 +2.42 54 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 38.73 +3.32 54 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 42.78 +3.06 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 46.94 +3.13 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 51.19 +3.20 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 55.56 +4.17 54 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 60.00 +4.68 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 64.51 +4.38 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 69.09 +4.85 54 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 73.74 +4.27 54 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 8.02 +1.12 55 0 4 0
28AUG26 147.50 P 0.00 0.00 0.00 8.90 +1.29 55 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 9.78 +1.35 55 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 10.59 +1.28 55 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 11.53 +1.33 54 0 1 0
28AUG26 157.50 P 12.09 12.09 12.09 12.40 +1.34 54 45 45 +45
28AUG26 160.00 P 13.17 13.17 13.17 13.44 +1.37 54 15 17 +15
28AUG26 162.50 P 14.69 14.69 14.67 14.56 +1.56 54 26 26 +11
28AUG26 165.00 P 15.89 15.89 15.89 15.75 +1.65 54 10 25 +10
28AUG26 167.50 P 0.00 0.00 0.00 17.01 +2.03 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 18.50 +2.13 54 0 0 0
28AUG26 172.50 P 19.83 19.83 19.83 19.87 +2.23 54 1 1 +1
28AUG26 175.00 P 21.24 21.24 21.24 21.28 +2.31 54 9 9 +8
28AUG26 177.50 P 0.00 0.00 0.00 22.56 +2.21 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 24.29 +2.52 55 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 25.85 +2.61 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 27.37 +2.53 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 29.01 +2.61 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 30.88 +2.97 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 32.59 +2.38 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 34.24 +2.16 55 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 36.05 +2.58 55 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 37.88 +2.59 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.03 +1.16 55 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 10.73 +0.97 54 0 80 0
29SEP26 150.00 P 11.50 11.50 11.50 11.47 +0.81 53 3 1,042 -3
29SEP26 152.50 P 0.00 0.00 0.00 12.65 +1.09 54 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 13.70 +1.24 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 14.72 +0.76 54 0 211 0
29SEP26 160.00 P 0.00 0.00 0.00 15.86 +1.32 54 0 333 0
29SEP26 162.50 P 16.97 16.97 16.97 17.03 +1.76 54 1 20 -1
29SEP26 165.00 P 18.21 18.21 18.21 18.26 +1.85 54 15 55 -8
29SEP26 167.50 P 0.00 0.00 0.00 19.61 +2.02 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 20.93 +2.11 54 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 22.30 +2.21 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 23.83 +2.40 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 25.18 +2.13 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 26.68 +2.21 54 0 2,170 0
29SEP26 182.50 P 0.00 0.00 0.00 28.24 +2.31 54 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 29.87 +2.44 54 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 31.53 +2.55 54 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 33.34 +2.77 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 34.91 +2.14 54 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 36.67 +2.49 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 38.43 +2.58 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 40.40 +2.79 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 44.13 +2.59 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 47.94 +3.01 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 51.74 +3.48 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 55.75 +3.59 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 59.85 +3.14 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 64.02 +3.74 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 68.27 +3.31 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 72.57 +3.13 56 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 76.96 +4.11 56 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 81.16 +3.97 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 85.81 +4.23 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 89.16 +2.10 51 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 94.89 +3.61 56 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 99.49 +4.77 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 104.13 +3.90 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 108.79 +4.98 55 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 113.51 +5.06 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 118.22 +5.02 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 123.04 +4.88 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 127.87 +4.94 54 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 137.59 +5.25 54 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 147.50 +4.34 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 157.47 +4.08 56 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 167.47 +4.14 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 177.40 +5.20 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 14.74 +1.30 54 0 511 0
30DEC26 147.50 P 0.00 0.00 0.00 15.74 +1.35 54 0 522 0
30DEC26 150.00 P 0.00 0.00 0.00 16.78 +1.40 54 0 70 0
30DEC26 152.50 P 0.00 0.00 0.00 17.89 +1.20 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.05 +1.55 54 0 50 0
30DEC26 157.50 P 0.00 0.00 0.00 20.19 +1.41 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 21.41 +1.35 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 22.69 +1.73 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.92 +1.74 53 0 130 0
30DEC26 167.50 P 0.00 0.00 0.00 25.36 +1.96 54 0 1,066 0
30DEC26 170.00 P 0.00 0.00 0.00 26.74 +2.00 54 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 28.15 +2.07 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 29.60 +2.15 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 31.08 +2.20 54 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 32.70 +2.17 54 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 34.26 +2.25 54 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 35.84 +2.32 54 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 37.37 +2.29 54 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 39.02 +2.37 54 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 40.71 +1.64 54 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 42.40 +2.49 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 44.16 +2.62 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 45.90 +2.66 54 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 49.52 +2.81 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 53.21 +2.91 54 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 57.00 +2.66 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 60.88 +3.16 55 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 64.82 +2.75 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 68.83 +3.37 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 72.87 +3.41 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 76.13 +2.66 53 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 81.19 +3.62 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.75 +3.01 54 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 89.71 +3.08 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 94.03 +3.83 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 98.41 +3.93 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 102.82 +4.00 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 107.26 +3.76 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 111.74 +3.40 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 116.25 +4.17 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 120.79 +4.22 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 125.36 +4.27 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 129.98 +4.35 55 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 139.25 +4.45 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 148.69 +4.13 54 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 158.27 +4.88 54 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 167.92 +4.59 54 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 177.66 +5.17 53 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 18.72 +1.23 54 0 5 0
30MAR27 147.50 P 0.00 0.00 0.00 19.66 +1.11 53 0 88 0
30MAR27 150.00 P 0.00 0.00 0.00 21.26 +1.63 54 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 22.15 +1.39 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.37 +1.47 54 0 0 0
30MAR27 157.50 P 23.80 23.80 23.80 24.61 +1.74 54 2 2 +2
30MAR27 160.00 P 0.00 0.00 0.00 25.73 +1.43 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 27.02 +1.46 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.37 +1.71 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.74 +1.75 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.22 +1.91 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 32.66 +1.96 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.12 +2.05 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 35.61 +2.11 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 37.14 +2.19 53 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 38.69 +2.22 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 40.27 +2.29 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 41.99 +2.49 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 43.55 +2.48 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 45.20 +2.54 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.88 +2.37 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.57 +2.42 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 50.31 +2.49 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 53.85 +2.61 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 57.47 +2.71 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 61.14 +2.79 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 64.32 +2.28 53 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 68.77 +2.95 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.62 +3.00 54 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 76.65 +3.15 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.76 +3.32 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 84.89 +3.45 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.49 +3.00 54 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 93.20 +3.62 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 97.41 +3.69 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 101.67 +3.79 55 0 30 0
TOTAL PUT 2,673 110,332 +2,147
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$ 46.00
28MAY26 31.00 C 0.00 0.00 0.00 15.00 +0.39 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.00 +0.48 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.00 +0.39 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.00 +0.39 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.00 +0.39 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.00 +0.40 0 0 0 0
28MAY26 37.00 C 8.78 8.78 8.75 9.00 +0.53 0 15 0 -15
28MAY26 38.00 C 0.00 0.00 0.00 8.01 +0.54 52 0 30 -1
28MAY26 39.00 C 0.00 0.00 0.00 7.01 +0.54 46 0 301 -1
28MAY26 40.00 C 0.00 0.00 0.00 6.01 +0.54 40 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 5.01 +0.54 34 0 792 0
28MAY26 42.00 C 0.00 0.00 0.00 4.01 +0.53 28 10 1,035 -10
28MAY26 43.00 C 2.75 2.75 2.75 3.01 +0.51 22 18 1,308 -18
28MAY26 44.00 C 1.73 1.93 1.73 2.05 +0.47 21 71 1,172 +10
28MAY26 45.00 C 1.14 1.22 1.14 1.23 +0.26 19 55 836 +48
28MAY26 46.00 C 0.55 0.67 0.49 0.70 +0.19 20 55 930 +29
28MAY26 47.00 C 0.32 0.32 0.32 0.35 +0.11 20 2 491 +1
28MAY26 48.00 C 0.12 0.16 0.12 0.16 +0.06 20 110 407 -18
28MAY26 49.00 C 0.06 0.07 0.06 0.07 +0.03 21 27 399 +27
28MAY26 50.00 C 0.00 0.00 0.00 0.03 +0.01 22 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 35 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.00 +0.39 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.00 +0.39 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.00 +0.39 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.00 +0.38 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.00 +0.40 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.00 +0.41 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.00 +0.41 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.00 +0.38 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.00 +0.38 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.00 +0.39 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 12.00 +0.39 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.00 +0.39 0 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 10.01 +0.41 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.01 +0.54 35 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 8.01 +0.54 31 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 7.01 +0.52 28 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 6.01 +0.46 24 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 5.07 +0.40 24 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 4.22 +0.35 25 0 852 0
29JUN26 43.00 C 0.00 0.00 0.00 3.44 +0.30 25 0 534 0
29JUN26 44.00 C 2.21 2.34 2.21 2.65 +0.22 23 75 441 -75
29JUN26 45.00 C 0.00 0.00 0.00 2.06 +0.17 24 0 668 0
29JUN26 46.00 C 1.18 1.23 1.18 1.57 +0.14 24 16 547 0
29JUN26 47.00 C 0.84 0.87 0.84 1.16 +0.10 24 20 1,095 +19
29JUN26 48.00 C 0.50 0.60 0.50 0.83 +0.06 24 85 649 0
29JUN26 49.00 C 0.00 0.00 0.00 0.58 +0.03 24 0 190 0
29JUN26 50.00 C 0.27 0.27 0.27 0.39 +0.01 24 1 289 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.14 0.00 25 0 175 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 0.00 25 0 116 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.00 +0.38 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.00 +0.39 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.00 +0.39 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.00 +0.39 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.01 +0.41 28 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.01 +0.53 25 0 0 0
30JUL26 38.00 C 7.73 7.73 7.71 8.01 +0.50 22 15 15 +15
30JUL26 39.00 C 0.00 0.00 0.00 7.06 +0.47 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.15 +0.44 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.28 +0.40 22 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 4.47 +0.36 22 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 3.73 +0.32 22 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 2.97 +0.27 21 0 275 0
30JUL26 45.00 C 1.74 1.89 1.74 2.39 +0.22 22 23 423 -8
30JUL26 46.00 C 1.32 1.35 1.32 1.89 +0.18 22 36 154 0
30JUL26 47.00 C 0.00 0.00 0.00 1.47 +0.14 22 0 51 0
30JUL26 48.00 C 0.00 0.00 0.00 1.12 +0.10 22 0 258 0
30JUL26 49.00 C 0.54 0.54 0.54 0.84 +0.07 22 30 170 +30
30JUL26 50.00 C 0.00 0.00 0.00 0.62 +0.05 22 0 95 0
30JUL26 52.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 22 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.01 +0.40 23 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.03 +0.43 22 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.07 +0.50 22 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.14 +0.50 22 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.23 +0.48 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.35 +0.45 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.53 +0.43 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.75 +0.39 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.03 +0.35 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.28 +0.31 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.72 +0.27 21 0 484 0
28AUG26 46.00 C 0.00 0.00 0.00 2.22 +0.23 21 0 60 0
28AUG26 47.00 C 0.00 0.00 0.00 1.79 +0.19 22 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 1.42 +0.15 22 0 101 0
28AUG26 49.00 C 0.00 0.00 0.00 1.12 +0.13 22 0 88 0
28AUG26 50.00 C 0.59 0.59 0.59 0.87 +0.11 22 15 68 0
28AUG26 52.50 C 0.33 0.33 0.33 0.44 +0.07 22 15 15 +15
28AUG26 55.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.00 +0.39 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.00 +0.38 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.00 +0.39 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.00 +0.39 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.01 +0.40 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.02 +0.40 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.04 +0.42 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.06 +0.45 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.08 +0.47 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.11 +0.50 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.16 +0.55 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.23 +0.50 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 8.32 +0.49 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 7.44 +0.47 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 6.60 +0.44 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 5.80 +0.41 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.05 +0.37 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.36 +0.34 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.74 +0.33 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.07 +0.28 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.58 +0.24 22 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 2.14 +0.21 22 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.77 +0.19 22 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.45 +0.17 22 0 38 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 +0.12 22 0 178 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 +0.08 22 0 94 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 +0.04 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.17 +0.56 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.20 +0.59 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.22 +0.61 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.25 +0.63 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.28 +0.66 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.32 +0.71 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.38 +0.77 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.46 +0.85 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.55 +0.82 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.66 +0.50 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.81 +0.50 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.00 +0.50 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.22 +0.48 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.47 +0.46 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.78 +0.45 22 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 5.13 +0.42 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.53 +0.52 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.87 +0.38 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.37 +0.34 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 +0.32 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.54 +0.30 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.17 +0.26 21 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.87 +0.26 21 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 1.23 +0.18 22 0 30 0
30DEC26 55.00 C 0.64 0.64 0.64 0.80 +0.14 22 10 11 +10
30DEC26 57.50 C 0.00 0.00 0.00 0.52 +0.11 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 +0.07 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.48 +0.86 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.53 +0.91 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.60 +0.90 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.69 +0.88 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.79 +0.83 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.92 +0.80 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.07 +0.47 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.26 +0.46 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.47 +0.43 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.72 +0.42 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.02 +0.60 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.34 +0.37 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.72 +0.36 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 4.97 +0.32 20 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.45 +0.31 20 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 3.96 +0.27 21 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.52 +0.27 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.11 +0.23 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.74 +0.23 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.40 +0.19 21 0 28 0
30MAR27 52.50 C 0.00 0.00 0.00 1.72 +0.16 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 1.20 +0.12 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.82 +0.08 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 +0.05 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 +0.04 21 0 0 0
TOTAL CALL 704 20,976 +59
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 754 0
28MAY26 41.00 P 0.03 0.03 0.03 0.01 -0.01 23 3 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 746 0
28MAY26 43.00 P 0.11 0.11 0.11 0.08 -0.06 21 1 1,135 -1
28MAY26 44.00 P 0.27 0.27 0.25 0.23 -0.12 21 86 1,449 -26
28MAY26 45.00 P 0.60 0.60 0.52 0.51 -0.20 21 29 895 +5
28MAY26 46.00 P 0.00 0.00 0.00 0.99 -0.25 21 0 328 0
28MAY26 47.00 P 1.78 1.78 1.78 1.65 -0.42 22 15 45 +15
28MAY26 48.00 P 0.00 0.00 0.00 2.41 -0.47 21 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 3.32 -0.51 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.29 -0.52 21 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.78 -0.53 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.28 -0.41 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.78 -0.41 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.28 -0.39 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.78 -0.49 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 591 0
29JUN26 35.00 P 0.01 0.01 0.01 0.01 0.00 30 30 525 -30
29JUN26 36.00 P 0.01 0.01 0.01 0.01 0.00 27 66 404 -66
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 619 0
29JUN26 39.00 P 0.07 0.07 0.07 0.06 -0.05 25 15 1,318 0
29JUN26 40.00 P 0.13 0.13 0.13 0.12 -0.08 25 30 1,353 +30
29JUN26 41.00 P 0.00 0.00 0.00 0.22 -0.11 25 0 723 0
29JUN26 42.00 P 0.42 0.42 0.39 0.37 -0.16 25 22 582 +2
29JUN26 43.00 P 0.00 0.00 0.00 0.60 -0.23 25 0 662 0
29JUN26 44.00 P 1.09 1.09 1.09 0.90 -0.31 25 5 438 +5
29JUN26 45.00 P 1.60 1.60 1.60 1.31 -0.36 25 1 637 +1
29JUN26 46.00 P 2.20 2.20 2.20 1.81 -0.41 25 1 266 0
29JUN26 47.00 P 0.00 0.00 0.00 2.41 -0.45 26 0 129 0
29JUN26 48.00 P 0.00 0.00 0.00 3.01 -0.47 25 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 3.75 -0.51 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 4.57 -0.52 25 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 6.84 -0.54 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.28 -0.83 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.78 -0.90 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.28 -0.97 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.78 -1.05 37 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.07 -0.04 23 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.13 -0.06 23 0 112 0
30JUL26 40.00 P 0.28 0.28 0.28 0.22 -0.10 23 15 75 +15
30JUL26 41.00 P 0.44 0.44 0.44 0.35 -0.14 23 60 102 +19
30JUL26 42.00 P 0.00 0.00 0.00 0.54 -0.18 23 0 230 0
30JUL26 43.00 P 0.00 0.00 0.00 0.81 -0.22 23 0 968 0
30JUL26 44.00 P 1.50 1.50 1.44 1.14 -0.27 23 39 433 0
30JUL26 45.00 P 2.12 2.12 2.03 1.56 -0.31 23 60 272 0
30JUL26 46.00 P 2.80 2.80 2.68 2.06 -0.36 23 60 60 +30
30JUL26 47.00 P 3.47 3.47 3.31 2.65 -0.40 23 30 30 -25
30JUL26 48.00 P 0.00 0.00 0.00 3.22 -0.42 23 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 3.93 -0.46 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 4.71 -0.49 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.89 -0.52 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.29 -0.83 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.78 -0.90 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.28 -0.97 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.78 -1.05 31 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 180 0
28AUG26 39.00 P 0.28 0.28 0.28 0.22 -0.07 22 15 47 +15
28AUG26 40.00 P 0.00 0.00 0.00 0.35 -0.08 22 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.52 -0.11 22 0 159 0
28AUG26 42.00 P 0.00 0.00 0.00 0.74 -0.15 22 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 1.03 -0.18 22 0 3 0
28AUG26 44.00 P 0.00 0.00 0.00 1.39 -0.22 23 0 58 0
28AUG26 45.00 P 0.00 0.00 0.00 1.82 -0.26 23 0 400 0
28AUG26 46.00 P 0.00 0.00 0.00 2.32 -0.31 23 0 47 0
28AUG26 47.00 P 0.00 0.00 0.00 2.90 -0.35 23 0 30 0
28AUG26 48.00 P 0.00 0.00 0.00 3.44 -0.38 22 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.14 -0.40 22 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 4.89 -0.43 22 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.99 -0.48 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.32 -0.81 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.78 -0.90 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.28 -0.97 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.78 -1.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.06 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.51 -0.09 23 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 -0.13 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 0.96 -0.16 23 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.28 -0.19 23 0 15 0
29SEP26 44.00 P 2.15 2.15 2.15 1.66 -0.22 23 4 62 0
29SEP26 45.00 P 0.00 0.00 0.00 2.10 -0.25 23 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.60 -0.30 23 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 3.08 -0.32 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.70 -0.35 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.37 -0.38 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.10 -0.41 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.12 -0.46 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.37 -0.80 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.79 -0.89 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.28 -0.97 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.78 -1.05 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.36 -0.03 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 -0.04 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.89 -0.06 22 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.14 -0.08 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.45 -0.08 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 1.80 -0.12 22 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.20 -0.15 22 0 135 0
30DEC26 45.00 P 0.00 0.00 0.00 2.67 -0.15 22 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 3.17 -0.20 22 0 40 0
30DEC26 47.00 P 0.00 0.00 0.00 3.73 -0.11 23 0 7 0
30DEC26 48.00 P 0.00 0.00 0.00 4.22 -0.24 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.85 -0.28 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.55 -0.29 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.44 -0.61 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.56 -0.73 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.85 -0.87 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.29 -0.96 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.78 -1.05 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.29 -0.05 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 -0.07 21 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 -0.08 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.72 -0.08 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.92 -0.10 22 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.16 -0.11 22 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.45 -0.14 22 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.77 -0.16 22 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.15 -0.18 22 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.56 -0.21 22 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.03 -0.22 22 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.53 -0.27 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.09 -0.27 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.55 -0.31 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.18 -0.31 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.84 -0.35 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.68 -0.64 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.72 -0.74 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.94 -0.86 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.31 -0.96 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.78 -1.05 22 0 0 0
TOTAL PUT 587 25,513 -11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 190.50
28MAY26 140.00 C 0.00 0.00 0.00 50.67 -0.59 39 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 48.18 -0.61 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 45.68 -0.65 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 43.21 -0.21 47 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 40.76 -0.25 49 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 38.45 +0.08 56 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 35.87 -0.03 49 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 33.67 +0.22 55 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.87 -0.16 42 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 28.47 -0.17 42 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 26.11 -0.18 42 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 23.79 -0.20 42 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 21.55 -0.21 42 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 19.38 -0.22 42 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 17.30 -0.24 42 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 15.33 -0.24 42 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 13.47 -0.25 42 0 51 0
28MAY26 182.50 C 7.76 11.86 7.66 11.73 -0.27 42 77 65 -61
28MAY26 185.00 C 8.13 8.42 6.45 10.14 -0.27 42 81 164 -32
28MAY26 187.50 C 5.77 8.76 5.77 8.78 -0.15 43 74 109 -22
28MAY26 190.00 C 5.28 7.99 5.28 7.44 -0.19 43 56 134 +23
28MAY26 192.50 C 4.38 4.40 3.75 6.30 -0.15 43 41 170 +39
28MAY26 195.00 C 3.73 5.90 3.73 5.26 -0.12 43 27 200 0
28MAY26 197.50 C 3.08 3.62 3.08 4.34 -0.16 43 22 114 -7
28MAY26 200.00 C 2.69 3.69 2.69 3.44 -0.29 42 31 105 -14
28MAY26 205.00 C 1.98 2.18 1.98 2.32 -0.19 43 32 82 -17
28MAY26 210.00 C 1.47 1.47 1.47 1.45 -0.15 43 13 88 +5
28MAY26 215.00 C 0.90 0.90 0.90 0.88 -0.11 43 1 85 -1
28MAY26 220.00 C 0.00 0.00 0.00 0.51 -0.08 43 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 51.68 -0.12 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 49.28 -0.12 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 46.90 -0.13 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 44.48 -0.14 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 42.16 -0.14 48 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 39.85 -0.15 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.63 +0.05 46 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.42 +0.05 46 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.25 +0.35 45 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.69 -0.10 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.64 -0.11 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 26.67 -0.10 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 24.77 -0.10 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 22.94 -0.09 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 21.19 -0.09 42 0 24 0
29JUN26 177.50 C 0.00 0.00 0.00 19.52 -0.08 42 0 61 0
29JUN26 180.00 C 0.00 0.00 0.00 17.93 -0.08 42 0 15 0
29JUN26 182.50 C 13.59 16.40 12.32 16.43 -0.07 42 54 84 +39
29JUN26 185.00 C 12.79 13.27 12.30 15.01 -0.07 42 30 2,204 +6
29JUN26 187.50 C 14.33 14.33 13.71 13.71 -0.09 42 30 133 +30
29JUN26 190.00 C 11.87 13.03 11.87 12.52 +0.01 43 36 88 +21
29JUN26 192.50 C 11.82 11.82 11.49 11.39 +0.04 43 30 63 +15
29JUN26 195.00 C 8.58 9.74 7.39 10.31 +0.04 43 24 61 -14
29JUN26 197.50 C 0.00 0.00 0.00 9.32 +0.04 43 0 94 0
29JUN26 200.00 C 6.13 8.70 6.13 8.40 +0.05 43 9 401 +6
29JUN26 205.00 C 0.00 0.00 0.00 6.79 0.00 43 0 715 0
29JUN26 210.00 C 5.59 5.59 5.59 5.41 -0.03 43 15 364 0
29JUN26 215.00 C 0.00 0.00 0.00 4.25 -0.03 43 0 17 0
29JUN26 220.00 C 0.00 0.00 0.00 3.31 -0.02 43 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 2.48 -0.01 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.90 -0.01 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.44 -0.01 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.08 -0.01 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.81 0.00 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 46.00 -0.05 47 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.82 +0.13 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.60 +0.05 46 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.58 +0.13 46 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.52 -0.29 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.53 +0.42 45 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 33.09 -0.09 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.23 -0.08 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 29.42 -0.09 43 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 27.68 -0.08 43 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 26.00 -0.08 43 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 24.39 -0.07 43 0 36 0
30JUL26 177.50 C 0.00 0.00 0.00 22.85 -0.06 43 0 3 0
30JUL26 180.00 C 17.04 17.04 17.04 21.37 -0.06 43 15 15 0
30JUL26 182.50 C 0.00 0.00 0.00 19.95 -0.06 43 0 50 0
30JUL26 185.00 C 14.64 15.23 14.64 18.61 -0.05 43 30 0 -15
30JUL26 187.50 C 13.60 13.60 13.60 17.44 +0.03 43 15 36 +15
30JUL26 190.00 C 12.58 12.58 12.58 16.23 +0.04 43 15 44 +15
30JUL26 192.50 C 0.00 0.00 0.00 15.10 +0.06 43 0 6 0
30JUL26 195.00 C 14.25 14.25 14.25 14.03 +0.05 43 15 36 +15
30JUL26 197.50 C 11.97 11.97 11.97 13.02 -0.05 43 15 30 +15
30JUL26 200.00 C 0.00 0.00 0.00 12.08 +0.07 43 0 18 0
30JUL26 205.00 C 0.00 0.00 0.00 10.37 0.00 44 0 45 0
30JUL26 210.00 C 8.78 8.78 8.78 8.78 -0.08 43 14 38 +5
30JUL26 215.00 C 0.00 0.00 0.00 7.45 -0.02 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 6.25 -0.02 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 5.07 -0.01 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 4.22 -0.01 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.50 0.00 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.89 0.00 43 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 45.76 +0.09 48 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 43.56 -0.37 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 41.59 -0.35 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 39.66 -0.34 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 37.82 -0.30 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 35.99 -0.29 46 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 34.16 +0.30 45 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 32.02 -0.15 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 30.39 -0.15 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 28.81 -0.15 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 27.28 -0.15 44 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 25.82 -0.15 44 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 24.41 -0.14 44 0 0 0
28AUG26 182.50 C 21.00 21.00 21.00 23.05 -0.15 44 15 15 +15
28AUG26 185.00 C 0.00 0.00 0.00 21.75 -0.15 44 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 20.68 +0.03 44 0 15 0
28AUG26 190.00 C 0.00 0.00 0.00 19.47 +0.01 44 0 19 0
28AUG26 192.50 C 0.00 0.00 0.00 18.34 -0.05 44 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 17.28 +0.02 44 0 30 0
28AUG26 197.50 C 0.00 0.00 0.00 16.27 +0.04 44 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 15.30 +0.03 44 0 0 0
28AUG26 205.00 C 13.70 13.70 13.70 13.54 +0.05 45 15 41 +15
28AUG26 210.00 C 0.00 0.00 0.00 11.97 +0.06 45 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 10.47 -0.12 45 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 9.13 -0.11 45 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 7.94 -0.10 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 54.70 -0.77 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 53.25 -0.15 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 51.39 +0.16 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 49.41 +0.19 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 47.45 +0.20 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 45.49 +0.18 47 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 43.41 -0.02 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.57 -0.01 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.79 0.00 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 38.04 0.00 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.46 -0.35 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 34.71 -0.01 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 33.18 +0.06 45 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 31.30 -0.27 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 29.84 0.00 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 28.42 0.00 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 27.06 0.00 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 25.75 +0.01 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 24.48 +0.01 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 23.44 +0.09 44 0 0 0
29SEP26 190.00 C 19.13 19.13 19.13 22.27 +0.09 44 15 15 +15
29SEP26 192.50 C 0.00 0.00 0.00 21.15 +0.09 44 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 20.08 +0.09 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 19.06 +0.09 45 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 18.09 +0.09 45 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 16.27 +0.08 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 14.63 +0.08 45 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 13.15 0.00 45 0 0 0
29SEP26 220.00 C 8.67 8.67 8.67 11.67 -0.05 45 15 15 +15
29SEP26 225.00 C 0.00 0.00 0.00 10.47 +0.05 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 9.03 +0.05 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 8.01 +0.05 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 7.09 +0.04 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.27 +0.04 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.71 +0.04 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.89 +0.04 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.31 +0.04 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.79 -0.08 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 58.42 -0.90 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 56.55 -0.80 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 54.72 -0.76 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.93 -0.72 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 51.17 -0.70 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 49.46 -0.65 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 47.78 -0.62 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 46.15 -0.59 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.55 -0.56 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 43.28 -0.64 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.49 -0.88 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.01 -0.86 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.58 -0.82 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.73 -0.29 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.38 -0.24 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.84 -0.46 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.55 -0.45 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.30 -0.44 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.14 -0.40 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.95 -0.41 45 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 28.84 +0.07 45 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 27.76 +0.07 45 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 26.72 +0.08 45 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 25.71 +0.08 45 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 24.74 +0.08 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 22.90 -0.01 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.19 +0.06 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.62 +0.07 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.02 -0.07 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.68 +0.04 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.91 -0.39 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 13.70 +0.05 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.59 +0.05 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.56 +0.05 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.61 +0.05 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.73 +0.05 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.93 +0.06 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.18 +0.05 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 61.69 -1.12 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.95 -1.08 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 58.24 -1.05 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 56.56 -1.01 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 54.92 -0.87 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 53.32 -0.83 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 51.75 -0.90 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 50.22 -0.87 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 49.69 -0.22 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 47.91 -0.41 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.83 -1.03 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 44.44 -1.06 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.08 -0.97 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.32 -0.38 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.47 -0.91 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.22 -0.88 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.50 -0.36 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.80 -0.96 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.14 -0.48 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.52 -0.96 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.05 -0.33 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 32.88 -0.32 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.85 -0.31 44 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 30.85 -0.31 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.88 -0.30 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.04 -0.25 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.30 -0.18 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.68 -0.09 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.16 0.00 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.67 +0.02 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.25 +0.01 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.75 +0.15 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.18 -0.28 44 0 0 0
TOTAL CALL 862 8,974 +126
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 245 0
28MAY26 160.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 176 0
28MAY26 162.50 P 0.00 0.00 0.00 0.27 -0.04 42 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 0.40 -0.05 42 0 81 0
28MAY26 167.50 P 1.51 1.51 1.51 0.58 -0.07 42 11 99 -11
28MAY26 170.00 P 1.74 1.97 1.74 0.84 -0.07 42 42 2,876 -19
28MAY26 172.50 P 0.00 0.00 0.00 1.21 -0.09 43 0 38 0
28MAY26 175.00 P 0.00 0.00 0.00 1.65 -0.10 43 0 54 0
28MAY26 177.50 P 0.00 0.00 0.00 2.18 -0.12 43 0 111 0
28MAY26 180.00 P 3.99 3.99 3.17 2.83 -0.12 43 33 133 +20
28MAY26 182.50 P 5.18 5.18 5.18 3.56 -0.18 42 11 68 -6
28MAY26 185.00 P 5.42 7.11 5.42 4.41 -0.30 42 48 48 -29
28MAY26 187.50 P 6.60 8.75 6.49 5.41 -0.23 42 25 62 -6
28MAY26 190.00 P 7.95 9.54 6.64 6.57 -0.21 42 45 98 +10
28MAY26 192.50 P 8.67 8.67 7.92 7.88 -0.23 42 28 75 +2
28MAY26 195.00 P 9.35 9.35 9.35 9.33 -0.26 41 16 44 +2
28MAY26 197.50 P 0.00 0.00 0.00 11.03 -0.10 42 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 12.78 -0.08 42 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 16.54 -0.06 42 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 20.72 0.00 42 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 25.17 +0.02 42 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 29.83 +0.05 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 34.60 +0.04 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 39.69 +0.24 49 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 44.88 +0.48 58 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 49.88 +0.48 63 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 54.88 +0.48 67 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 59.88 +0.48 71 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 64.88 +0.48 76 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 69.88 +0.48 80 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 74.88 +0.48 84 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.30 +0.01 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.69 +0.01 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 0.87 +0.01 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.12 +0.01 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.39 +0.02 42 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 1.74 +0.02 42 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 2.11 +0.02 42 0 32 0
29JUN26 165.00 P 0.00 0.00 0.00 2.67 +0.11 43 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 3.18 +0.03 43 0 123 0
29JUN26 170.00 P 0.00 0.00 0.00 3.81 +0.04 43 0 194 0
29JUN26 172.50 P 6.20 6.20 5.13 4.47 +0.03 43 16 61 0
29JUN26 175.00 P 0.00 0.00 0.00 5.19 -0.02 43 0 2,150 0
29JUN26 177.50 P 0.00 0.00 0.00 5.97 -0.04 42 0 87 0
29JUN26 180.00 P 0.00 0.00 0.00 6.84 -0.02 42 0 107 0
29JUN26 182.50 P 0.00 0.00 0.00 7.77 -0.05 42 0 105 0
29JUN26 185.00 P 11.35 11.48 11.35 8.82 -0.05 42 18 76 -9
29JUN26 187.50 P 9.84 9.84 9.84 9.96 -0.05 42 15 100 +15
29JUN26 190.00 P 14.61 14.61 11.09 11.20 +0.06 42 33 136 +12
29JUN26 192.50 P 16.31 16.31 12.37 12.58 +0.03 42 45 30 -15
29JUN26 195.00 P 13.76 14.05 13.76 14.05 +0.02 42 34 90 +30
29JUN26 197.50 P 16.84 16.84 15.24 15.51 +0.01 42 60 75 +45
29JUN26 200.00 P 17.15 17.15 17.15 17.15 -0.02 42 6 300 0
29JUN26 205.00 P 0.00 0.00 0.00 20.51 +0.10 42 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 24.13 +0.11 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 28.02 +0.11 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 32.14 +0.12 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 36.41 +0.11 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 40.83 -0.67 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 46.78 +0.53 52 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 51.60 +0.70 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 56.12 +0.73 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 60.36 +0.64 51 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 64.88 +0.40 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 69.88 +0.46 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 74.88 +0.48 53 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.57 +0.02 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 1.88 +0.03 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.26 +0.03 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 2.63 +0.02 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.12 +0.04 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 3.63 +0.04 43 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 4.17 +0.05 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 4.83 +0.05 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 5.49 +0.05 43 0 0 0
30JUL26 170.00 P 7.00 7.00 7.00 6.25 +0.06 43 1 19 -1
30JUL26 172.50 P 8.83 8.83 8.83 7.17 +0.07 43 10 30 0
30JUL26 175.00 P 8.78 8.78 8.78 7.84 -0.09 43 1 31 +1
30JUL26 177.50 P 9.76 9.76 9.76 8.74 -0.11 42 1 71 +1
30JUL26 180.00 P 10.80 10.80 10.80 9.73 -0.10 42 1 24 +1
30JUL26 182.50 P 11.93 11.93 11.93 10.78 -0.12 42 1 61 +1
30JUL26 185.00 P 0.00 0.00 0.00 11.91 -0.13 42 0 81 0
30JUL26 187.50 P 14.87 14.87 13.22 13.12 -0.09 42 14 81 +6
30JUL26 190.00 P 0.00 0.00 0.00 14.40 -0.12 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 15.89 +0.10 43 0 21 0
30JUL26 195.00 P 0.00 0.00 0.00 17.31 +0.03 43 0 22 0
30JUL26 197.50 P 0.00 0.00 0.00 18.80 +0.02 43 0 6 0
30JUL26 200.00 P 0.00 0.00 0.00 20.36 +0.02 43 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 23.60 +0.01 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 27.08 +0.11 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 30.68 +0.11 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 34.66 +0.27 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 38.70 +0.25 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 42.87 +0.40 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 47.43 +0.68 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 52.59 +0.85 48 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.29 -0.02 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.81 -0.02 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.33 -0.02 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 4.89 -0.02 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.57 -0.01 44 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.24 -0.02 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 6.95 -0.01 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 7.79 -0.02 44 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 8.64 -0.02 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 9.55 +0.01 44 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 10.32 -0.15 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 11.31 -0.15 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 12.37 -0.15 43 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 13.48 -0.14 43 0 1 0
28AUG26 185.00 P 0.00 0.00 0.00 14.65 -0.15 43 0 1 0
28AUG26 187.50 P 0.00 0.00 0.00 15.90 -0.11 43 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 17.19 -0.12 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 18.74 +0.03 44 0 0 0
28AUG26 195.00 P 23.26 23.26 23.26 20.15 +0.03 44 15 15 +15
28AUG26 197.50 P 0.00 0.00 0.00 21.65 +0.05 44 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 23.18 +0.04 44 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 26.35 +0.14 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 29.69 +0.02 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 33.30 +0.41 44 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 37.04 +0.29 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 40.91 +0.43 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.83 +0.06 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.22 +0.06 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.66 +0.08 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.18 +0.07 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 4.71 +0.07 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.24 +0.07 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.92 +0.09 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 6.61 +0.10 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.29 +0.09 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 8.07 +0.11 44 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 8.93 +0.12 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 9.79 +0.12 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 10.65 +0.11 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 11.67 +0.13 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 12.66 +0.16 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.61 +0.13 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 14.71 +0.07 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 15.92 +0.12 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 17.11 +0.28 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.38 +0.21 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 19.70 +0.11 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 21.06 +0.10 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.49 +0.11 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.96 +0.10 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.48 +0.23 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.67 +0.24 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 31.91 +0.07 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 35.42 +0.44 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 39.08 +0.45 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 42.88 +0.48 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 46.81 +0.53 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 50.81 +0.52 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 54.90 +0.49 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.02 +0.42 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 63.43 +0.58 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 68.50 +0.85 47 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 73.46 +0.70 49 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 78.64 +0.50 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.68 +0.08 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 6.23 +0.08 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 6.89 +0.09 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.60 +0.10 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.30 +0.09 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.01 +0.10 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 9.81 +0.12 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 10.69 +0.12 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.57 +0.12 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 12.46 +0.12 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 13.35 +0.12 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 14.14 +0.24 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.11 +0.22 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 16.16 +0.22 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.16 +0.04 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.43 +0.05 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.62 +0.13 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 20.84 +0.05 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.23 +0.17 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 23.52 +0.25 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.88 +0.22 44 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 26.24 +0.19 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.72 +0.16 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.20 +0.16 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.63 +0.08 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.77 +0.15 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 37.03 +0.20 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 40.37 +0.38 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 43.92 +0.40 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 47.56 +0.41 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 51.28 +0.40 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 55.12 +0.41 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 59.10 +0.48 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 62.98 +0.38 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.03 +0.34 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.15 +0.30 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.41 +0.35 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.68 +0.39 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.12 +0.07 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 8.84 +0.07 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.57 +0.08 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.29 +0.38 44 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.13 +0.42 44 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 12.03 +0.45 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.93 +0.48 44 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 13.83 +0.50 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.29 +0.09 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 15.26 -0.03 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 16.82 +0.60 44 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 17.92 +0.64 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.01 +0.66 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 19.68 +0.21 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 20.85 +0.36 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 22.07 +0.32 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.29 +0.33 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.55 +0.34 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 25.84 +0.35 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 27.18 +0.37 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 28.54 +0.37 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 29.95 +0.39 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.39 +0.46 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.87 +0.44 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.38 +0.35 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.48 +0.36 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.72 +0.53 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.95 +0.34 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.62 +0.57 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 51.06 +0.47 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 54.85 +0.62 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 58.64 +0.69 44 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 62.38 +0.63 44 0 0 0
TOTAL PUT 530 13,314 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 8.04
28MAY26 4.90 C 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.04 0.00 0 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.80 +0.01 37 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.55 0.00 27 0 92 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 0.00 28 0 563 0
28MAY26 8.00 C 0.14 0.15 0.14 0.15 -0.02 26 88 702 +6
28MAY26 8.25 C 0.07 0.07 0.06 0.06 -0.01 28 125 613 -52
28MAY26 8.50 C 0.03 0.03 0.03 0.02 0.00 29 20 185 +20
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 197 0
28MAY26 9.00 C 0.02 0.02 0.02 0.01 0.00 40 50 50 +49
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 0.00 0 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.80 +0.01 32 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 0.00 24 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 -0.01 26 0 31 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 507 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 0.00 26 0 1,034 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 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 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.57 0.00 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.38 +0.01 26 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 0.16 -0.01 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 27 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 33 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 2.54 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.80 0.00 25 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.41 0.00 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 0.15 -0.01 25 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.11 -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 0.05 -0.01 25 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 0.01 -0.01 24 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 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 3.14 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 +0.01 28 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 +0.01 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 +0.01 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 0.00 24 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +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 0.15 +0.01 25 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 0.00 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 +0.01 26 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 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.54 +0.01 0 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 +0.01 0 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 0.00 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 +0.02 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 +0.03 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 -0.01 25 0 599 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 +0.02 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 +0.01 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.01 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 +0.01 26 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 3.14 +0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.29 +0.01 0 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.55 +0.01 26 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.34 0.00 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 1.00 +0.01 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.87 +0.01 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 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.56 +0.01 26 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 +0.02 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.41 +0.01 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 0.29 +0.01 26 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
TOTAL CALL 283 8,857 +23
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 959 0
28MAY26 7.00 P 0.03 0.03 0.03 0.02 -0.01 29 92 829 -70
28MAY26 7.25 P 0.07 0.07 0.07 0.06 -0.01 29 5 529 -5
28MAY26 7.50 P 0.15 0.15 0.15 0.14 0.00 29 50 89 -18
28MAY26 7.75 P 0.00 0.00 0.00 0.27 0.00 28 0 133 0
28MAY26 8.00 P 0.45 0.45 0.45 0.45 -0.02 28 20 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.68 0.00 33 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.15 0.00 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.42 -0.01 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.66 -0.01 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.91 -0.01 59 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.16 -0.01 64 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.41 -0.01 70 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.91 -0.01 80 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.41 -0.01 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 27 0 284 0
29JUN26 7.00 P 0.07 0.07 0.07 0.07 0.00 25 35 383 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 0.00 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 357 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 0.00 26 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 -0.01 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 -0.01 26 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 0.93 -0.01 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.16 -0.01 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.42 -0.01 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.66 -0.01 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 -0.01 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 -0.01 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 -0.01 44 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.91 -0.01 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.41 -0.01 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.91 -0.01 62 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.41 -0.01 67 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.07 -0.01 26 0 434 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 262 0
30JUL26 7.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 240 0
30JUL26 7.50 P 0.00 0.00 0.00 0.30 -0.01 25 0 195 0
30JUL26 7.75 P 0.44 0.44 0.44 0.43 -0.01 25 1 26 +1
30JUL26 8.00 P 0.00 0.00 0.00 0.59 -0.01 26 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.98 -0.01 27 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.20 0.00 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.42 -0.02 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.67 -0.01 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.91 -0.02 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.16 -0.01 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.41 -0.01 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.91 -0.01 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.41 -0.01 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 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 0.00 26 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 37 0
28AUG26 7.25 P 0.00 0.00 0.00 0.25 -0.01 26 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.35 -0.01 25 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.63 -0.02 25 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.82 0.00 26 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.01 -0.01 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.67 -0.01 27 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.92 -0.01 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.16 -0.01 30 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.41 -0.01 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.91 -0.01 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.41 -0.01 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 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 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 0.06 +0.01 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.01 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 0.00 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.01 25 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.01 25 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 0.00 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 +0.01 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 +0.01 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 -0.01 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 -0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.68 -0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 -0.01 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.41 -0.01 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.41 -0.01 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.91 -0.01 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 -0.01 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 0.02 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.01 26 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.02 26 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 0.00 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 0.00 25 0 38 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 0.00 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 0.00 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.02 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 +0.01 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.01 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 -0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 -0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.17 -0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.42 0.00 26 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 -0.01 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 -0.01 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 0.00 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 0.24 +0.01 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 0.00 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 0.00 25 0 152 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.01 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 0.00 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 0.00 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 0.00 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 0.00 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 -0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.77 -0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.98 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 -0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.42 -0.01 24 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 -0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.41 -0.01 29 0 0 0
TOTAL PUT 203 13,563 -92
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 101.70
29JUN26 99.99 C 0.00 0.00 0.00 6.83 +1.08 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 5.33 +0.96 40 0 52 0
29JUN26 106.66 C 3.25 3.25 3.25 4.00 +0.78 40 30 94 0
29JUN26 109.99 C 0.00 0.00 0.00 2.95 +0.62 40 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 2.13 +0.48 40 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 1.51 +0.37 40 0 64 0
29JUN26 119.99 C 0.00 0.00 0.00 1.06 +0.28 40 0 308 0
29JUN26 123.32 C 1.08 1.08 1.08 0.73 +0.21 40 9 37 +1
29JUN26 126.65 C 0.00 0.00 0.00 0.49 +0.15 40 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.33 +0.11 40 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.21 +0.07 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.14 +0.05 40 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.09 +0.03 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.06 +0.02 40 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.03 +0.01 41 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
29JUN26 156.65 C 0.19 0.19 0.19 0.01 0.00 40 10 17 -10
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
TOTAL CALL 49 1,195 -9
29JUN26 99.99 P 0.00 0.00 0.00 4.94 -0.87 38 0 74 0
29JUN26 103.32 P 0.00 0.00 0.00 6.67 -1.19 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 8.94 -1.45 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 11.35 -1.38 40 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 13.96 -1.73 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 16.76 -1.64 42 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 19.67 -2.00 42 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 22.76 -1.09 44 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 25.84 -1.12 45 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 29.00 -1.76 46 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 32.19 -1.78 47 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 35.38 -2.54 47 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 38.65 -1.74 48 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 41.90 -1.71 48 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.18 -1.72 49 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 48.48 -1.81 50 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 51.78 -1.83 51 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 55.08 -1.86 51 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 58.39 -1.86 52 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 61.72 -1.86 54 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 65.03 -1.87 54 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$ 101.70
15MAY26 77.50 C 0.00 0.00 0.00 24.28 +1.73 119 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 21.79 +1.75 109 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 19.22 +1.93 0 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 16.72 +1.93 0 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 14.23 +1.92 52 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 11.74 +1.89 49 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 9.29 +1.80 49 0 0 0
15MAY26 95.00 C 5.28 5.41 4.96 6.94 +1.50 48 92 95 +2
15MAY26 97.50 C 3.59 4.54 3.59 4.88 +1.29 51 44 99 +13
15MAY26 100.00 C 1.33 3.00 1.33 3.00 +0.88 47 215 138 +35
15MAY26 102.50 C 0.70 1.76 0.70 1.76 +0.62 49 774 756 +434
15MAY26 105.00 C 0.50 0.96 0.40 0.89 +0.35 49 220 494 +133
15MAY26 107.50 C 0.23 0.50 0.23 0.39 +0.16 49 100 318 +20
15MAY26 110.00 C 0.15 0.24 0.13 0.15 +0.06 48 236 318 +149
15MAY26 112.50 C 0.10 0.11 0.10 0.06 +0.03 50 173 267 +165
15MAY26 115.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 38 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
15MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
22MAY26 77.50 C 0.00 0.00 0.00 24.28 - 62 0 0 -
22MAY26 80.00 C 0.00 0.00 0.00 21.79 - 58 0 0 -
22MAY26 82.50 C 0.00 0.00 0.00 19.27 - 43 0 0 -
22MAY26 85.00 C 0.00 0.00 0.00 16.79 - 44 0 0 -
22MAY26 87.50 C 0.00 0.00 0.00 14.33 - 43 0 0 -
22MAY26 90.00 C 0.00 0.00 0.00 11.94 - 44 0 0 -
22MAY26 92.50 C 0.00 0.00 0.00 9.65 - 44 0 0 -
22MAY26 95.00 C 0.00 0.00 0.00 7.63 - 46 0 0 -
22MAY26 97.50 C 4.11 4.53 3.85 5.78 - 46 13 5 -
22MAY26 100.00 C 2.61 3.00 2.61 4.17 - 45 60 60 -
22MAY26 102.50 C 1.90 2.81 1.74 2.81 - 44 190 130 -
22MAY26 105.00 C 1.10 1.89 1.10 1.86 - 44 145 134 -
22MAY26 107.50 C 0.75 1.09 0.72 1.15 - 44 181 163 -
22MAY26 110.00 C 0.50 0.78 0.50 0.67 - 44 33 25 -
22MAY26 112.50 C 0.36 0.56 0.36 0.38 - 44 58 58 -
22MAY26 115.00 C 0.20 0.28 0.20 0.20 - 44 2 2 -
22MAY26 117.50 C 0.27 0.27 0.27 0.10 - 44 1 1 -
22MAY26 120.00 C 0.14 0.14 0.14 0.05 - 44 10 10 -
22MAY26 122.50 C 0.10 0.10 0.08 0.03 - 45 5 5 -
28MAY26 50.00 C 0.00 0.00 0.00 51.76 +1.79 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 49.26 +1.78 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 46.77 +1.79 91 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 44.27 +1.78 72 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 41.77 +1.77 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 39.28 +1.77 74 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 36.78 +1.76 62 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 34.20 +1.92 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 31.70 +1.67 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 29.26 +1.72 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 26.79 +1.19 0 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 24.28 +1.72 0 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 21.91 +1.87 57 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 19.33 +1.91 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.88 +1.73 42 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 14.47 +1.83 41 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 12.16 +1.76 42 0 2,818 0
28MAY26 92.50 C 0.00 0.00 0.00 10.05 +1.65 43 0 1,165 0
28MAY26 95.00 C 0.00 0.00 0.00 8.03 +1.50 43 0 1,185 0
28MAY26 97.50 C 4.72 5.85 4.28 5.98 +0.97 39 207 1,254 -9
28MAY26 100.00 C 3.20 4.70 3.12 4.56 +0.94 41 493 3,067 -10
28MAY26 102.50 C 2.17 3.45 2.06 3.43 +0.88 42 1,992 2,408 +807
28MAY26 105.00 C 1.70 2.49 1.54 2.44 +0.72 42 2,513 5,158 +81
28MAY26 107.50 C 1.12 1.80 1.10 1.66 +0.54 42 1,452 2,144 +719
28MAY26 110.00 C 0.87 1.31 0.71 1.09 +0.38 42 1,877 3,855 +871
28MAY26 112.50 C 0.51 0.94 0.51 0.69 +0.26 42 146 1,086 +5
28MAY26 115.00 C 0.39 0.68 0.39 0.42 +0.17 42 164 1,470 -6
28MAY26 117.50 C 0.28 0.52 0.28 0.25 +0.11 42 151 1,018 +8
28MAY26 120.00 C 0.28 0.39 0.27 0.15 +0.07 42 48 1,968 -2
28MAY26 122.50 C 0.20 0.26 0.17 0.08 +0.03 42 82 870 -47
28MAY26 125.00 C 0.22 0.22 0.22 0.05 +0.02 43 2 807 -2
28MAY26 127.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 314 0
28MAY26 130.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 964 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 686 0
28MAY26 135.00 C 0.10 0.10 0.08 0.01 0.00 47 105 184 +103
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 51.81 +1.63 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 49.32 +1.67 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.82 +1.62 0 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 44.33 +1.62 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.83 +1.83 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 39.34 +1.63 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.84 +1.64 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.35 +1.60 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.78 +1.48 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 29.41 +1.73 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.98 +1.38 44 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.57 +1.68 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.20 +1.70 43 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.86 +1.94 42 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 17.46 +1.74 39 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 15.43 +1.86 41 0 33 0
29JUN26 90.00 C 12.05 12.05 12.05 13.48 +1.64 41 2 100 0
29JUN26 92.50 C 0.00 0.00 0.00 11.58 +1.53 41 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 9.82 +1.31 41 0 1,413 0
29JUN26 97.50 C 6.72 6.90 6.34 8.21 +1.15 40 148 1,216 -29
29JUN26 100.00 C 5.62 6.50 5.19 6.77 +1.01 40 137 7,026 -28
29JUN26 102.50 C 4.20 5.52 4.20 5.61 +0.92 40 109 983 +49
29JUN26 105.00 C 3.36 4.54 3.36 4.58 +0.83 40 133 4,800 0
29JUN26 107.50 C 3.03 3.80 2.88 3.69 +0.71 40 509 2,057 +67
29JUN26 110.00 C 2.53 3.01 2.53 2.94 +0.61 40 171 3,646 +87
29JUN26 112.50 C 2.46 2.53 2.46 2.31 +0.51 40 66 1,294 +16
29JUN26 115.00 C 2.03 2.12 1.94 1.80 +0.44 40 80 2,855 0
29JUN26 117.50 C 1.66 1.75 1.64 1.37 +0.33 40 515 2,014 +35
29JUN26 120.00 C 1.07 1.46 1.07 1.05 +0.27 40 216 3,261 +37
29JUN26 122.50 C 1.17 1.17 1.14 0.80 +0.22 40 73 965 +8
29JUN26 125.00 C 0.79 1.03 0.79 0.59 +0.17 40 43 1,336 +10
29JUN26 127.50 C 0.63 0.71 0.63 0.44 +0.13 40 8 642 0
29JUN26 130.00 C 0.60 0.60 0.56 0.32 +0.10 39 26 2,098 +18
29JUN26 132.50 C 0.58 0.60 0.58 0.23 +0.07 39 3 623 +1
29JUN26 135.00 C 0.42 0.42 0.42 0.17 +0.05 40 7 354 0
29JUN26 137.50 C 0.44 0.44 0.44 0.12 +0.04 39 10 370 +10
29JUN26 140.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 481 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 135 0
29JUN26 147.50 C 0.26 0.26 0.26 0.03 +0.01 39 10 231 0
29JUN26 150.00 C 0.20 0.20 0.20 0.02 +0.01 39 28 607 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29JUN26 160.00 C 0.10 0.10 0.10 0.01 0.00 42 2 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 187 0
29JUN26 180.00 C 0.00 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 51.81 +1.63 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 49.32 +1.67 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 46.82 +1.62 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 44.33 +1.60 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 41.83 +1.59 36 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 39.41 +1.60 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 37.11 +1.91 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 34.71 +1.96 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 32.18 +1.88 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 29.79 +1.55 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 27.43 +1.48 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 25.10 +1.54 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 22.82 +1.80 43 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 20.62 +1.74 42 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 18.23 +1.62 39 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 16.24 +1.52 39 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 14.40 +1.44 39 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 12.69 +1.38 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 11.09 +1.18 39 0 0 0
30JUL26 97.50 C 8.35 8.35 8.02 9.77 +1.20 40 72 209 +72
30JUL26 100.00 C 6.87 8.35 6.87 8.42 +1.03 39 32 598 +26
30JUL26 102.50 C 6.22 7.18 6.22 7.25 +0.92 39 57 439 +26
30JUL26 105.00 C 5.38 6.05 5.38 6.23 +0.84 40 35 374 +28
30JUL26 107.50 C 4.61 4.61 4.28 5.30 +0.79 39 71 665 +7
30JUL26 110.00 C 0.00 0.00 0.00 4.45 +0.67 39 0 357 0
30JUL26 112.50 C 3.88 3.88 3.88 3.72 +0.58 39 13 49 -13
30JUL26 115.00 C 2.88 2.88 2.88 3.11 +0.54 39 40 147 +9
30JUL26 117.50 C 2.86 2.86 2.76 2.55 +0.42 39 356 501 +214
30JUL26 120.00 C 2.15 2.40 2.15 2.12 +0.39 39 52 205 +48
30JUL26 122.50 C 2.10 2.10 2.06 1.72 +0.31 39 34 58 +20
30JUL26 125.00 C 1.57 1.83 1.57 1.41 +0.27 39 154 361 +86
30JUL26 127.50 C 0.00 0.00 0.00 1.14 +0.22 39 0 245 0
30JUL26 130.00 C 1.20 1.45 1.20 0.92 +0.18 39 11 876 +1
30JUL26 132.50 C 1.20 1.22 1.20 0.74 +0.16 39 69 341 -60
30JUL26 135.00 C 0.00 0.00 0.00 0.59 +0.12 39 0 260 0
30JUL26 137.50 C 0.00 0.00 0.00 0.47 +0.10 39 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.37 +0.08 39 0 102 0
30JUL26 142.50 C 0.00 0.00 0.00 0.30 +0.07 39 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 10 0
28AUG26 50.00 C 0.00 0.00 0.00 51.81 +1.52 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 49.32 +1.50 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 46.82 +1.02 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 44.33 +0.96 39 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 42.16 +1.20 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 39.75 +1.69 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 37.36 +1.58 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 34.98 +1.69 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 32.65 +1.74 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 30.28 +1.84 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 28.02 +1.50 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 25.78 +1.49 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 23.70 +1.87 44 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 21.59 +1.80 43 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 19.48 +1.32 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 17.28 +1.45 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 15.53 +1.35 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 13.88 +1.24 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 12.67 +1.37 40 0 30 0
28AUG26 97.50 C 9.76 10.84 9.76 11.21 +1.20 40 337 474 +257
28AUG26 100.00 C 8.56 8.95 8.38 9.81 +0.97 39 120 441 +53
28AUG26 102.50 C 7.55 8.45 7.20 8.65 +0.87 40 73 1,946 +61
28AUG26 105.00 C 6.80 6.80 6.80 7.63 +0.79 40 1 80 -1
28AUG26 107.50 C 0.00 0.00 0.00 6.70 +0.77 40 0 79 0
28AUG26 110.00 C 0.00 0.00 0.00 5.79 +0.65 40 0 49 0
28AUG26 112.50 C 4.91 4.91 4.91 5.04 +0.62 40 2 73 +2
28AUG26 115.00 C 0.00 0.00 0.00 4.31 +0.50 40 0 70 0
28AUG26 117.50 C 3.86 3.86 3.86 3.73 +0.48 39 17 530 0
28AUG26 120.00 C 3.42 3.42 3.42 3.17 +0.39 39 8 68 +8
28AUG26 122.50 C 3.06 3.06 3.06 2.73 +0.37 39 11 50 +11
28AUG26 125.00 C 0.00 0.00 0.00 2.30 +0.30 39 0 9 0
28AUG26 127.50 C 0.00 0.00 0.00 1.97 +0.27 39 0 39 0
28AUG26 130.00 C 2.06 2.24 2.06 1.66 +0.24 39 62 74 +61
28AUG26 132.50 C 0.00 0.00 0.00 1.40 +0.19 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 1.18 +0.19 39 0 1 0
28AUG26 137.50 C 0.00 0.00 0.00 0.98 +0.13 39 0 30 0
28AUG26 140.00 C 0.00 0.00 0.00 0.83 +0.13 39 0 2 0
28AUG26 142.50 C 0.00 0.00 0.00 0.68 +0.09 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.58 +0.09 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.48 +0.08 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.39 +0.05 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.33 +0.05 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.27 +0.04 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.81 +1.29 40 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 49.33 +0.85 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.40 +1.37 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.86 +1.49 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.47 +1.51 53 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 40.09 +1.59 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.72 +1.57 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.38 +1.71 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.07 +1.46 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 30.79 +1.78 45 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 28.59 +1.47 44 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 26.44 +1.47 43 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 24.36 +1.68 42 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 22.34 +1.47 42 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 20.40 +1.29 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.22 +1.36 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.58 +1.35 39 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 14.98 +1.09 39 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 13.68 +1.17 39 0 3,753 0
29SEP26 97.50 C 0.00 0.00 0.00 12.28 +1.06 39 0 2,550 0
29SEP26 100.00 C 10.17 10.17 10.17 11.11 +1.07 40 30 3,805 +30
29SEP26 102.50 C 0.00 0.00 0.00 9.89 +0.88 39 0 1,522 0
29SEP26 105.00 C 0.00 0.00 0.00 8.85 +0.79 39 0 6,195 0
29SEP26 107.50 C 7.95 7.95 7.92 7.93 +0.76 40 26 3,318 0
29SEP26 110.00 C 6.00 7.00 6.00 7.04 +0.74 39 91 1,022 +43
29SEP26 112.50 C 5.84 6.43 5.84 6.21 +0.63 39 57 826 -43
29SEP26 115.00 C 0.00 0.00 0.00 5.49 +0.62 39 0 1,929 0
29SEP26 117.50 C 0.00 0.00 0.00 4.79 +0.48 39 0 435 0
29SEP26 120.00 C 3.96 3.96 3.96 4.24 +0.49 39 10 2,181 0
29SEP26 122.50 C 0.00 0.00 0.00 3.68 +0.40 39 0 485 0
29SEP26 125.00 C 3.26 3.26 3.26 3.23 +0.36 39 8 483 0
29SEP26 127.50 C 3.00 3.24 3.00 2.82 +0.35 39 14 1,416 0
29SEP26 130.00 C 2.79 2.95 2.79 2.44 +0.27 39 11 760 0
29SEP26 132.50 C 0.00 0.00 0.00 2.13 +0.27 39 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.83 +0.21 39 0 1,091 0
29SEP26 137.50 C 2.08 2.29 2.08 1.59 +0.19 39 8 1,359 +7
29SEP26 140.00 C 0.00 0.00 0.00 1.38 +0.19 39 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 1.17 +0.13 39 0 151 0
29SEP26 145.00 C 1.75 1.75 1.75 1.03 +0.13 39 8 628 -8
29SEP26 147.50 C 0.00 0.00 0.00 0.88 +0.13 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.75 +0.09 39 0 23 0
29SEP26 152.50 C 0.00 0.00 0.00 0.65 +0.09 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.56 +0.09 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.19 +0.88 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 50.44 +1.14 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.40 +0.55 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.93 +1.64 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.61 +1.57 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.10 +1.57 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.05 +1.63 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.63 +1.45 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.87 +0.85 39 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 32.56 +1.67 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.34 +1.48 42 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 28.43 +1.54 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.56 +1.47 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 24.65 +1.45 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 22.93 +1.46 41 0 0 0
30DEC26 87.50 C 19.61 19.61 19.61 21.19 +1.89 40 14 345 0
30DEC26 90.00 C 0.00 0.00 0.00 19.58 +1.09 40 0 677 0
30DEC26 92.50 C 0.00 0.00 0.00 17.84 +1.31 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 16.41 +0.98 39 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 15.46 +1.18 40 0 607 0
30DEC26 100.00 C 12.87 12.87 12.87 14.20 +1.06 39 14 1,529 +14
30DEC26 102.50 C 0.00 0.00 0.00 13.08 +0.99 40 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 12.04 +0.94 39 0 2,231 0
30DEC26 107.50 C 10.07 10.07 10.07 11.08 +0.91 40 12 98 +12
30DEC26 110.00 C 0.00 0.00 0.00 10.19 +0.89 40 0 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 9.32 +0.89 40 0 237 0
30DEC26 115.00 C 0.00 0.00 0.00 8.46 +0.73 39 0 258 0
30DEC26 117.50 C 0.00 0.00 0.00 7.77 +0.73 39 0 346 0
30DEC26 120.00 C 0.00 0.00 0.00 7.08 +0.73 39 0 846 0
30DEC26 122.50 C 6.52 6.52 6.52 6.40 +0.58 39 1 277 0
30DEC26 125.00 C 0.00 0.00 0.00 5.87 +0.58 39 0 473 0
30DEC26 127.50 C 0.00 0.00 0.00 5.34 +0.59 39 0 1,108 0
30DEC26 130.00 C 4.66 5.26 4.66 4.80 +0.46 39 11 5,170 +1
30DEC26 132.50 C 4.40 4.75 4.40 4.27 +0.44 39 36 828 0
30DEC26 135.00 C 4.48 4.48 4.48 3.88 +0.44 39 10 136 0
30DEC26 137.50 C 3.47 4.06 3.47 3.60 +0.49 39 3 138 +2
30DEC26 140.00 C 0.00 0.00 0.00 3.17 +0.34 39 0 68 0
30DEC26 142.50 C 0.00 0.00 0.00 2.88 +0.33 39 0 30 0
30DEC26 145.00 C 3.30 3.30 3.30 2.68 +0.40 39 1 232 +1
30DEC26 147.50 C 0.00 0.00 0.00 2.32 +0.24 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.13 +0.25 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 1.93 +0.24 39 0 0 0
30DEC26 155.00 C 2.40 2.40 2.40 1.73 +0.22 39 19 19 +19
30MAR27 50.00 C 0.00 0.00 0.00 52.65 +0.58 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 50.44 +0.85 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.99 +0.48 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.93 +0.74 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.61 +0.69 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.31 +0.79 38 0 0 0
30MAR27 65.00 C 38.50 38.50 38.50 39.15 +0.61 38 1 1 +1
30MAR27 67.50 C 0.00 0.00 0.00 37.10 +0.66 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.05 +0.78 38 0 13 0
30MAR27 72.50 C 0.00 0.00 0.00 33.13 +0.69 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.22 +0.68 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.43 +0.72 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.67 +0.73 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.00 +0.67 38 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 25.05 +1.42 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.46 +1.37 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.95 +1.17 40 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 20.45 +1.36 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 19.08 +1.24 39 0 7 0
30MAR27 97.50 C 17.04 17.04 17.04 17.77 +0.94 39 1 22 +1
30MAR27 100.00 C 0.00 0.00 0.00 16.66 +0.96 39 0 423 0
30MAR27 102.50 C 0.00 0.00 0.00 15.56 +0.91 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 14.53 +0.90 39 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 13.56 +0.93 39 0 52 0
30MAR27 110.00 C 0.00 0.00 0.00 12.62 +0.83 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 11.78 +0.84 39 0 7 0
30MAR27 115.00 C 10.61 10.61 10.61 10.93 +0.84 39 1 186 -1
30MAR27 117.50 C 0.00 0.00 0.00 10.09 +0.68 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 9.42 +0.68 39 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 8.75 +0.68 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 8.07 +0.61 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 7.48 +0.54 39 0 143 0
30MAR27 130.00 C 0.00 0.00 0.00 6.96 +0.54 39 0 648 0
30MAR27 132.50 C 0.00 0.00 0.00 6.26 +0.35 38 0 26 0
30MAR27 135.00 C 5.47 6.50 5.47 5.75 +0.28 38 8 25 +8
30MAR27 137.50 C 0.00 0.00 0.00 5.34 +0.26 38 0 14 0
30MAR27 140.00 C 5.70 5.70 5.70 4.96 +0.40 38 4 4 +4
30MAR27 142.50 C 0.00 0.00 0.00 4.59 +0.40 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.21 +0.34 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.90 +0.31 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.62 +0.30 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.35 +0.30 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.08 +0.29 38 0 0 0
TOTAL CALL 16,106 156,136 +4,757
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
15MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
15MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 23 0
15MAY26 90.00 P 0.14 0.14 0.06 0.02 -0.04 51 10 123 0
15MAY26 92.50 P 0.29 0.29 0.10 0.06 -0.14 48 41 245 +41
15MAY26 95.00 P 0.58 0.58 0.25 0.22 -0.32 49 114 329 +23
15MAY26 97.50 P 1.75 1.75 0.58 0.59 -0.58 49 129 299 +100
15MAY26 100.00 P 3.00 3.00 1.31 1.28 -0.95 48 287 512 +185
15MAY26 102.50 P 3.76 4.13 2.45 2.45 -1.25 47 122 169 +5
15MAY26 105.00 P 0.00 0.00 0.00 4.15 -1.61 49 0 88 0
15MAY26 107.50 P 0.00 0.00 0.00 6.26 -1.57 53 0 13 0
15MAY26 110.00 P 0.00 0.00 0.00 8.43 -1.87 49 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 10.83 -1.93 48 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 13.30 -1.95 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 15.80 -1.95 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 18.30 -1.95 0 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 20.80 -1.95 0 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 23.30 -1.95 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
22MAY26 80.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
22MAY26 82.50 P 0.06 0.06 0.06 0.01 - 46 8 8 -
22MAY26 85.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
22MAY26 87.50 P 0.15 0.15 0.15 0.07 - 44 10 10 -
22MAY26 90.00 P 0.27 0.27 0.27 0.17 - 44 4 4 -
22MAY26 92.50 P 0.51 0.51 0.51 0.39 - 44 6 6 -
22MAY26 95.00 P 1.10 1.21 0.83 0.78 - 44 66 56 -
22MAY26 97.50 P 1.45 1.45 1.38 1.41 - 44 11 11 -
22MAY26 100.00 P 2.90 3.12 2.23 2.23 - 43 79 77 -
22MAY26 102.50 P 4.57 4.97 4.40 3.46 - 43 150 150 -
22MAY26 105.00 P 0.00 0.00 0.00 5.10 - 45 0 0 -
22MAY26 107.50 P 0.00 0.00 0.00 6.83 - 43 0 0 -
22MAY26 110.00 P 0.00 0.00 0.00 9.01 - 46 0 0 -
22MAY26 112.50 P 0.00 0.00 0.00 11.36 - 51 0 0 -
22MAY26 115.00 P 0.00 0.00 0.00 13.44 - 44 0 0 -
22MAY26 117.50 P 0.00 0.00 0.00 15.85 - 43 0 0 -
22MAY26 120.00 P 0.00 0.00 0.00 18.31 - 43 0 0 -
22MAY26 122.50 P 0.00 0.00 0.00 20.91 - 59 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 479 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 309 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,086 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 422 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 790 0
28MAY26 85.00 P 0.16 0.16 0.16 0.08 -0.04 42 6 766 -1
28MAY26 87.50 P 0.32 0.32 0.27 0.17 -0.10 42 124 1,321 -105
28MAY26 90.00 P 0.52 0.52 0.42 0.36 -0.18 42 46 8,365 +3
28MAY26 92.50 P 0.95 0.95 0.66 0.68 -0.27 42 211 1,918 -20
28MAY26 95.00 P 1.93 1.93 1.04 1.15 -0.39 42 408 3,453 +90
28MAY26 97.50 P 2.97 3.00 1.79 1.81 -0.60 41 409 2,623 -15
28MAY26 100.00 P 4.35 4.35 2.57 2.73 -0.83 41 654 3,951 -94
28MAY26 102.50 P 4.84 5.30 3.90 4.00 -1.05 41 403 1,787 -162
28MAY26 105.00 P 6.55 6.55 5.44 5.60 -1.28 42 103 3,072 -77
28MAY26 107.50 P 8.83 8.83 8.83 7.51 -1.32 44 1 834 -1
28MAY26 110.00 P 0.00 0.00 0.00 9.51 -1.23 46 0 1,097 0
28MAY26 112.50 P 0.00 0.00 0.00 11.50 -1.47 44 0 367 0
28MAY26 115.00 P 15.75 15.75 15.75 13.87 -1.53 48 8 23 +8
28MAY26 117.50 P 0.00 0.00 0.00 15.96 -1.85 42 0 2 0
28MAY26 120.00 P 20.60 20.60 20.60 18.37 -1.89 42 8 21 -4
28MAY26 122.50 P 0.00 0.00 0.00 20.93 -1.82 49 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.34 -1.91 48 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 25.83 -1.92 50 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 28.48 -1.87 65 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.95 -1.80 67 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 33.47 -1.78 72 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 35.95 -1.80 75 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 38.45 -1.80 78 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 40.95 -1.80 82 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 43.45 -1.80 85 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 45.95 -1.80 89 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 48.45 -1.80 92 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 50.98 -1.77 97 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 53.45 -1.80 98 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 158 0
29JUN26 52.50 P 0.04 0.04 0.04 0.01 0.00 63 32 191 +24
29JUN26 55.00 P 0.05 0.05 0.05 0.01 0.00 59 24 788 +24
29JUN26 57.50 P 0.05 0.05 0.05 0.01 0.00 55 10 385 0
29JUN26 60.00 P 0.08 0.08 0.07 0.01 0.00 51 44 1,123 +20
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 298 0
29JUN26 65.00 P 0.10 0.10 0.10 0.01 0.00 43 10 205 +10
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 41 0 7,436 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 632 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 1,188 0
29JUN26 77.50 P 0.43 0.43 0.43 0.16 -0.06 40 3 721 +3
29JUN26 80.00 P 0.56 0.56 0.50 0.28 -0.10 40 1,003 8,637 +1,000
29JUN26 82.50 P 0.69 0.69 0.69 0.46 -0.15 40 20 1,063 +15
29JUN26 85.00 P 1.00 1.04 0.86 0.73 -0.22 40 1,147 12,400 +755
29JUN26 87.50 P 1.60 1.60 1.21 1.11 -0.30 40 67 2,029 -2
29JUN26 90.00 P 2.00 2.00 1.67 1.61 -0.35 40 116 10,914 -8
29JUN26 92.50 P 2.23 2.23 2.16 2.21 -0.40 39 107 9,981 -38
29JUN26 95.00 P 4.00 4.00 2.88 2.97 -0.53 39 259 4,329 +21
29JUN26 97.50 P 4.40 4.40 3.89 3.89 -0.69 39 92 3,062 +14
29JUN26 100.00 P 5.97 6.00 4.84 4.97 -0.85 38 221 11,356 -45
29JUN26 102.50 P 7.51 7.51 7.51 6.31 -1.04 39 32 2,140 0
29JUN26 105.00 P 9.00 9.00 8.90 7.82 -1.07 39 8 1,760 +4
29JUN26 107.50 P 10.85 10.85 9.60 9.44 -1.41 39 2 1,483 0
29JUN26 110.00 P 0.00 0.00 0.00 11.27 -1.34 40 0 667 0
29JUN26 112.50 P 0.00 0.00 0.00 13.18 -1.39 40 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 15.34 -1.42 41 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 17.48 -1.61 42 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 19.73 -1.41 43 0 1,284 0
29JUN26 122.50 P 0.00 0.00 0.00 22.05 -1.52 45 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 24.30 -1.43 44 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 26.66 -1.73 46 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 29.01 -1.76 46 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 31.40 -1.63 47 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 33.80 -1.62 47 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 36.23 -1.66 48 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.65 -1.71 48 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 41.09 -1.75 48 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 43.55 -1.77 49 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 46.02 -1.79 49 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.47 -1.83 48 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 50.98 -1.81 51 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 53.45 -1.83 51 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.04 -1.74 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 58.52 -1.75 59 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.85 -1.91 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.50 -1.76 62 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.00 -1.75 64 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.50 -1.75 66 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.00 -1.75 68 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.50 -1.75 69 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.00 -1.75 71 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.50 -1.75 73 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.00 -1.75 75 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.50 -1.75 76 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 36 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 23 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 16 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 10 0
30JUL26 72.50 P 0.00 0.00 0.00 0.20 -0.06 39 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.32 -0.10 39 0 1 0
30JUL26 77.50 P 0.00 0.00 0.00 0.50 -0.14 39 0 106 0
30JUL26 80.00 P 0.00 0.00 0.00 0.75 -0.18 39 0 207 0
30JUL26 82.50 P 1.45 1.45 1.45 1.08 -0.23 39 30 278 +30
30JUL26 85.00 P 1.68 1.68 1.68 1.50 -0.32 39 1 589 +1
30JUL26 87.50 P 2.43 2.44 2.43 2.02 -0.37 39 5 5,389 +5
30JUL26 90.00 P 2.97 2.97 2.69 2.62 -0.43 39 48 370 +28
30JUL26 92.50 P 3.86 3.86 3.42 3.31 -0.55 38 57 300 +38
30JUL26 95.00 P 4.91 4.91 4.08 4.15 -0.69 38 65 327 +6
30JUL26 97.50 P 6.04 6.15 6.04 5.15 -0.79 38 47 410 -30
30JUL26 100.00 P 7.24 7.24 6.25 6.36 -0.88 38 378 1,153 +280
30JUL26 102.50 P 8.50 8.89 7.90 7.68 -1.02 38 80 1,037 +2
30JUL26 105.00 P 10.39 10.39 9.15 9.17 -1.12 38 106 815 +6
30JUL26 107.50 P 0.00 0.00 0.00 10.75 -1.19 38 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 12.49 -1.30 39 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 14.34 -1.80 39 0 82 0
30JUL26 115.00 P 0.00 0.00 0.00 16.19 -1.26 39 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 18.16 -1.71 39 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 20.57 -1.16 41 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 22.72 -1.20 41 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 24.92 -1.55 42 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 27.18 -1.67 42 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 29.47 -1.57 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 31.78 -1.30 43 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 34.12 -1.74 43 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 36.48 -1.43 43 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 38.85 -1.51 43 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 41.26 -1.87 43 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 43.67 -1.70 43 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 46.11 -1.94 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 48.55 -1.92 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 51.01 -1.91 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 53.48 -1.95 44 0 0 0
28AUG26 50.00 P 0.13 0.13 0.13 0.01 0.00 45 20 20 +20
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 3 0
28AUG26 62.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 1 0
28AUG26 67.50 P 0.00 0.00 0.00 0.19 -0.06 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.30 -0.08 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.45 -0.13 39 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 0.65 -0.19 39 0 32 0
28AUG26 77.50 P 1.35 1.35 1.35 0.93 -0.23 39 6 72 +6
28AUG26 80.00 P 0.00 0.00 0.00 1.29 -0.27 39 0 174 0
28AUG26 82.50 P 0.00 0.00 0.00 1.73 -0.35 39 0 221 0
28AUG26 85.00 P 0.00 0.00 0.00 2.25 -0.42 39 0 408 0
28AUG26 87.50 P 0.00 0.00 0.00 2.88 -0.42 39 0 461 0
28AUG26 90.00 P 4.20 4.20 3.67 3.56 -0.51 39 9 332 0
28AUG26 92.50 P 4.40 4.40 4.40 4.32 -0.62 39 10 575 0
28AUG26 95.00 P 5.43 5.43 5.43 5.25 -0.71 38 11 686 0
28AUG26 97.50 P 6.91 6.96 6.45 6.29 -0.84 38 89 387 0
28AUG26 100.00 P 9.00 9.00 7.42 7.53 -0.93 38 781 977 +647
28AUG26 102.50 P 10.00 10.00 10.00 8.86 -1.04 38 1 1,851 +1
28AUG26 105.00 P 0.00 0.00 0.00 10.34 -1.07 39 0 227 0
28AUG26 107.50 P 12.87 12.87 12.87 11.93 -1.23 39 13 271 +13
28AUG26 110.00 P 14.95 14.95 14.95 13.45 -1.51 38 30 30 +30
28AUG26 112.50 P 16.73 16.73 16.73 15.35 -1.34 39 30 45 +30
28AUG26 115.00 P 0.00 0.00 0.00 17.28 -1.43 39 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 19.37 -1.51 40 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.39 -1.41 41 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 23.47 -1.17 41 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 25.60 -1.30 41 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 27.76 -1.66 41 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 29.95 -1.58 41 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 32.19 -1.62 41 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 34.40 -1.85 41 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 36.70 -1.87 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 39.03 -1.87 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 41.45 -1.83 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 43.84 -1.84 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 46.23 -1.85 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 48.65 -1.82 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.09 -1.83 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 53.57 -1.86 42 0 0 0
29SEP26 50.00 P 0.21 0.21 0.21 0.01 -0.01 40 10 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.06 39 0 160 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 -0.08 39 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 -0.09 39 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.54 -0.12 39 0 305 0
29SEP26 72.50 P 1.27 1.27 1.27 0.75 -0.19 39 38 3,272 +37
29SEP26 75.00 P 0.00 0.00 0.00 1.04 -0.23 39 0 1,690 0
29SEP26 77.50 P 0.00 0.00 0.00 1.40 -0.27 39 0 533 0
29SEP26 80.00 P 0.00 0.00 0.00 1.83 -0.36 39 0 1,739 0
29SEP26 82.50 P 0.00 0.00 0.00 2.36 -0.42 39 0 1,719 0
29SEP26 85.00 P 0.00 0.00 0.00 2.99 -0.43 39 0 3,921 0
29SEP26 87.50 P 4.18 4.26 4.18 3.68 -0.46 39 60 2,554 -17
29SEP26 90.00 P 5.03 5.10 5.03 4.42 -0.58 39 16 4,174 0
29SEP26 92.50 P 5.98 5.98 5.38 5.25 -0.67 38 26 1,631 -13
29SEP26 95.00 P 7.00 7.00 6.24 6.25 -0.75 38 76 12,511 -45
29SEP26 97.50 P 7.25 7.37 7.25 7.37 -0.77 38 32 2,851 -10
29SEP26 100.00 P 9.39 9.39 9.39 8.53 -0.95 38 12 5,868 0
29SEP26 102.50 P 11.17 11.17 11.17 9.86 -1.05 38 30 2,490 -30
29SEP26 105.00 P 12.75 12.75 12.75 11.33 -1.18 38 19 1,581 -19
29SEP26 107.50 P 0.00 0.00 0.00 12.84 -1.30 38 0 2,544 0
29SEP26 110.00 P 16.15 16.15 14.90 14.51 -1.39 38 3 302 -2
29SEP26 112.50 P 17.00 17.00 17.00 16.32 -1.41 39 30 360 +30
29SEP26 115.00 P 19.44 19.44 19.44 18.18 -1.46 39 30 207 +30
29SEP26 117.50 P 19.96 19.96 19.96 19.96 -1.73 39 30 107 +30
29SEP26 120.00 P 0.00 0.00 0.00 22.17 -1.52 40 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 24.19 -1.55 40 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 26.26 -1.60 40 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 28.38 -1.62 41 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 30.53 -1.33 41 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 32.73 -1.65 41 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 34.96 -1.67 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 37.22 -1.94 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 39.50 -1.73 41 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 41.81 -1.74 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.14 -1.54 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.49 -1.77 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.88 -1.64 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 51.27 -1.79 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.69 -1.78 41 0 0 0
30DEC26 50.00 P 0.54 0.54 0.48 0.08 -0.02 39 40 441 +10
30DEC26 52.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 -0.07 39 0 61 0
30DEC26 60.00 P 0.92 0.92 0.92 0.41 -0.07 39 10 88 +10
30DEC26 62.50 P 0.00 0.00 0.00 0.58 -0.09 39 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 -0.14 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 -0.14 39 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 1.36 -0.20 39 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 1.76 -0.26 39 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 2.27 -0.29 39 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 2.81 -0.31 39 0 646 0
30DEC26 80.00 P 0.00 0.00 0.00 3.43 -0.39 39 0 393 0
30DEC26 82.50 P 0.00 0.00 0.00 4.13 -0.36 39 0 315 0
30DEC26 85.00 P 0.00 0.00 0.00 4.82 -0.36 39 0 1,202 0
30DEC26 87.50 P 0.00 0.00 0.00 5.61 -0.48 39 0 861 0
30DEC26 90.00 P 6.97 6.97 6.46 6.48 -0.49 38 2 2,990 0
30DEC26 92.50 P 7.60 7.65 7.60 7.44 -0.62 38 13 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 8.51 -0.64 38 0 2,640 0
30DEC26 97.50 P 10.44 10.44 10.44 9.67 -0.72 38 14 856 0
30DEC26 100.00 P 0.00 0.00 0.00 10.89 -0.83 38 0 1,309 0
30DEC26 102.50 P 0.00 0.00 0.00 12.24 -0.91 38 0 127 0
30DEC26 105.00 P 0.00 0.00 0.00 13.75 -0.96 38 0 827 0
30DEC26 107.50 P 16.35 16.35 16.35 15.20 -1.13 38 2 18 +2
30DEC26 110.00 P 0.00 0.00 0.00 16.83 -1.20 38 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 18.60 -1.29 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 20.41 -1.17 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 22.24 -1.37 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 24.13 -1.07 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 26.07 -1.43 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 28.04 -1.50 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.07 -1.50 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.13 -1.52 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 34.21 -1.11 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 36.33 -1.25 40 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 38.48 -1.47 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.66 -1.63 40 0 3 0
30DEC26 142.50 P 44.37 44.66 44.37 42.95 -0.99 40 50 644 +50
30DEC26 145.00 P 0.00 0.00 0.00 45.11 -1.55 40 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 47.37 -1.55 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.64 -1.68 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 51.96 -1.59 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.33 -1.56 40 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 -0.07 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 -0.08 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.63 -0.12 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.83 -0.16 38 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 1.10 -0.19 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.40 -0.25 38 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 1.84 -0.23 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.26 -0.30 39 0 239 0
30MAR27 72.50 P 0.00 0.00 0.00 2.80 -0.31 39 0 99 0
30MAR27 75.00 P 0.00 0.00 0.00 3.36 -0.38 39 0 93 0
30MAR27 77.50 P 0.00 0.00 0.00 4.04 -0.40 39 0 164 0
30MAR27 80.00 P 5.04 5.04 5.04 4.75 -0.30 39 1 501 0
30MAR27 82.50 P 0.00 0.00 0.00 5.45 -0.36 39 0 193 0
30MAR27 85.00 P 0.00 0.00 0.00 6.23 -0.42 38 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 7.10 -0.48 38 0 131 0
30MAR27 90.00 P 8.68 8.68 8.00 8.06 -0.56 38 9 133 +5
30MAR27 92.50 P 0.00 0.00 0.00 9.05 -0.63 38 0 115 0
30MAR27 95.00 P 0.00 0.00 0.00 10.18 -0.72 38 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 11.36 -0.77 38 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 12.64 -0.81 38 0 60 0
30MAR27 102.50 P 0.00 0.00 0.00 14.01 -0.87 38 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 15.44 -0.98 38 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 17.01 -1.00 38 0 57 0
30MAR27 110.00 P 0.00 0.00 0.00 18.52 -1.15 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 20.22 -1.17 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 22.01 -1.22 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 23.80 -1.12 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.63 -1.17 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 27.50 -1.21 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.43 -1.38 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 31.38 -1.28 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.40 -0.26 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.47 -0.97 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.39 -1.42 39 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 39.49 -1.25 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.56 -0.73 39 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.75 -1.64 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.92 -1.53 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 48.10 -1.66 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.26 -1.06 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 52.52 -1.61 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 54.79 -1.61 38 0 0 0
TOTAL PUT 8,985 219,409 +2,954
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$ 28.70
28MAY26 18.50 C 0.00 0.00 0.00 10.22 +0.19 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.72 +0.17 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.22 +0.19 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.72 +0.20 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.73 +0.16 56 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.73 +0.18 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.76 +0.20 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.75 +0.17 42 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 3.79 +0.16 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.89 +0.14 41 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 2.08 +0.13 40 0 112 0
28MAY26 28.00 C 1.30 1.52 1.26 1.38 +0.08 39 5 254 0
28MAY26 29.00 C 0.73 0.80 0.73 0.86 +0.03 39 5 477 +3
28MAY26 30.00 C 0.41 0.51 0.41 0.51 +0.03 40 8 377 +1
28MAY26 31.00 C 0.20 0.20 0.20 0.28 +0.01 40 2 709 0
28MAY26 32.00 C 0.14 0.15 0.14 0.15 +0.01 41 2 159 +2
28MAY26 33.00 C 0.07 0.08 0.07 0.06 -0.01 39 26 227 +26
28MAY26 34.00 C 0.00 0.00 0.00 0.04 0.00 43 0 304 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 43 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 10.28 +0.20 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.79 +0.24 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.29 +0.23 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.76 +0.19 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.83 +0.23 54 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 6.88 +0.23 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.95 +0.12 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.04 +0.25 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.10 +0.14 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.33 +0.11 41 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 2.66 +0.10 42 0 144 0
29JUN26 28.00 C 2.09 2.13 2.09 2.06 +0.10 41 115 381 +103
29JUN26 29.00 C 0.00 0.00 0.00 1.56 +0.07 41 0 430 0
29JUN26 30.00 C 1.21 1.21 1.21 1.16 +0.05 41 2 465 +2
29JUN26 31.00 C 0.83 0.83 0.83 0.86 +0.05 41 1 572 +1
29JUN26 32.00 C 0.60 0.65 0.60 0.62 +0.03 41 28 500 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 +0.02 41 0 100 0
29JUN26 34.00 C 0.29 0.29 0.28 0.31 +0.02 41 10 1,051 +10
29JUN26 35.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 84 0
29JUN26 36.00 C 0.15 0.15 0.15 0.15 +0.01 42 1 63 -1
29JUN26 37.00 C 0.10 0.10 0.10 0.10 0.00 42 24 152 +24
29JUN26 38.00 C 0.08 0.08 0.08 0.07 0.00 42 26 52 +26
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 43 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 46 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 10.30 +0.19 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.82 +0.17 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.33 +0.18 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.86 +0.19 52 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.92 +0.18 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.00 +0.16 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.12 +0.24 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.30 +0.23 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.42 +0.13 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.73 +0.12 42 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 3.02 0.00 40 0 90 0
30JUL26 28.00 C 2.38 2.44 2.38 2.57 +0.09 42 45 131 +38
30JUL26 29.00 C 1.99 2.13 1.99 2.07 +0.08 41 51 152 +33
30JUL26 30.00 C 1.59 1.59 1.59 1.65 +0.06 41 12 433 -12
30JUL26 31.00 C 1.27 1.27 1.27 1.32 +0.06 41 15 484 +15
30JUL26 32.00 C 0.00 0.00 0.00 1.04 +0.05 41 0 412 0
30JUL26 33.00 C 0.00 0.00 0.00 0.82 +0.04 41 0 150 0
30JUL26 34.00 C 0.00 0.00 0.00 0.64 +0.03 41 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.51 +0.03 42 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 10.38 +0.22 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.91 +0.22 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.44 +0.22 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.98 +0.22 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.08 +0.21 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.21 +0.19 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.39 +0.24 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.62 +0.23 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.90 +0.26 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.13 +0.13 43 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 3.57 +0.10 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.03 +0.09 43 0 50 0
28AUG26 29.00 C 0.00 0.00 0.00 2.56 +0.09 43 0 2,020 0
28AUG26 30.00 C 0.00 0.00 0.00 2.14 +0.07 42 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 1.79 +0.06 42 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.49 +0.05 42 0 1 0
28AUG26 33.00 C 0.00 0.00 0.00 1.24 +0.05 43 0 15 0
28AUG26 34.00 C 0.00 0.00 0.00 1.03 +0.04 43 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.86 +0.05 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.69 +0.04 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.57 +0.04 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.45 - 43 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 10.51 +0.22 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.05 +0.22 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.60 +0.22 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.16 +0.22 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.29 +0.25 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.46 +0.24 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.68 +0.23 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.95 +0.22 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.27 +0.21 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.64 +0.22 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.97 +0.11 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.48 +0.08 43 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 3.04 +0.09 44 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.60 +0.06 43 0 102 0
29SEP26 31.00 C 0.00 0.00 0.00 2.25 +0.06 43 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.93 +0.03 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.67 +0.04 44 0 124 0
29SEP26 34.00 C 0.00 0.00 0.00 1.45 +0.08 44 0 125 0
29SEP26 35.00 C 1.15 1.15 1.15 1.23 +0.06 44 2 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.04 +0.04 44 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.86 +0.07 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.72 +0.03 43 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.63 +0.04 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 +0.02 44 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 +0.03 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 +0.01 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 +0.01 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 +0.02 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.01 44 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 0.10 +0.01 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 +0.01 44 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 0.04 +0.01 45 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 10.93 +0.21 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.51 +0.26 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.09 +0.25 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.68 +0.19 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.91 +0.25 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.16 +0.24 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.46 +0.23 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.79 +0.22 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.18 +0.22 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.60 +0.20 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.06 +0.18 45 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 4.57 +0.32 45 0 2 0
30DEC26 29.00 C 4.00 4.00 4.00 4.09 +0.10 45 5 0 -5
30DEC26 30.00 C 0.00 0.00 0.00 3.68 +0.09 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.29 +0.06 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.96 +0.05 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.67 +0.06 45 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.40 +0.05 45 0 3 0
30DEC26 35.00 C 2.05 2.05 2.05 2.17 +0.09 45 10 104 -6
30DEC26 36.00 C 0.00 0.00 0.00 1.94 +0.07 45 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.74 +0.12 45 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.49 +0.01 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.38 +0.06 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.23 +0.06 45 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.08 +0.07 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 +0.04 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.84 +0.05 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.74 +0.01 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 +0.01 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 11.34 +0.19 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.97 +0.20 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.57 +0.24 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 10.19 +0.24 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.47 +0.24 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.77 +0.23 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.11 +0.22 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.49 +0.21 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.91 +0.21 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.36 +0.20 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.85 +0.19 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.38 +0.32 45 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 4.95 +0.18 45 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.48 +0.06 45 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 4.11 +0.07 45 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.77 +0.06 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.46 +0.08 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.18 +0.09 45 0 1 0
30MAR27 35.00 C 2.75 2.75 2.75 2.97 +0.14 45 1 107 -1
30MAR27 36.00 C 0.00 0.00 0.00 2.70 +0.13 45 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.47 +0.12 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.27 +0.18 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.07 +0.12 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.82 +0.09 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.68 +0.10 44 0 3 0
TOTAL CALL 396 15,901 +259
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
28MAY26 23.00 P 0.03 0.03 0.03 0.01 0.00 45 26 266 0
28MAY26 24.00 P 0.06 0.06 0.06 0.02 -0.01 41 2 254 -2
28MAY26 25.00 P 0.10 0.10 0.10 0.06 -0.02 41 1 258 -1
28MAY26 26.00 P 0.28 0.28 0.18 0.16 -0.04 41 33 677 +16
28MAY26 27.00 P 0.46 0.47 0.45 0.36 -0.07 41 5 262 +5
28MAY26 28.00 P 0.82 0.82 0.65 0.70 -0.10 41 11 308 +9
28MAY26 29.00 P 1.36 1.36 1.29 1.19 -0.11 42 14 104 -2
28MAY26 30.00 P 0.00 0.00 0.00 1.79 -0.15 40 0 185 0
28MAY26 31.00 P 0.00 0.00 0.00 2.56 -0.16 41 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 3.42 -0.17 41 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 4.34 -0.18 40 0 32 0
28MAY26 34.00 P 0.00 0.00 0.00 5.32 -0.21 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.32 -0.21 49 0 7 0
28MAY26 36.00 P 0.00 0.00 0.00 7.32 -0.19 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.33 -0.18 62 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.32 -0.19 65 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.36 -0.15 79 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.32 -0.19 75 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.36 -0.15 90 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.36 -0.15 94 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.36 -0.15 99 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 44 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 43 0 52 0
29JUN26 22.00 P 0.15 0.15 0.15 0.07 -0.01 42 3 37 +3
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 63 0
29JUN26 25.00 P 0.48 0.48 0.48 0.45 -0.03 42 1 894 0
29JUN26 26.00 P 0.70 0.70 0.70 0.70 -0.06 42 1 214 0
29JUN26 27.00 P 1.10 1.10 1.10 1.05 -0.08 42 10 1,404 0
29JUN26 28.00 P 1.52 1.52 1.47 1.48 -0.09 42 37 286 +19
29JUN26 29.00 P 2.04 2.04 1.98 2.01 -0.10 43 65 520 +65
29JUN26 30.00 P 0.00 0.00 0.00 2.58 -0.10 42 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.27 -0.12 42 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 4.02 -0.14 41 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.84 -0.15 42 0 1,025 0
29JUN26 34.00 P 0.00 0.00 0.00 5.63 -0.22 38 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.55 -0.22 39 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 7.48 -0.22 37 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.44 -0.23 37 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.42 -0.24 37 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.44 -0.19 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.43 -0.19 45 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.41 -0.21 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.37 -0.24 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.36 -0.24 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.40 -0.16 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.35 -0.23 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.35 -0.20 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.38 -0.19 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.38 -0.19 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.33 -0.24 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.37 -0.20 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.82 -0.20 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.35 -0.20 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.85 -0.16 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 0.00 43 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 0.00 43 0 54 0
30JUL26 21.00 P 0.20 0.21 0.20 0.12 -0.01 42 173 264 +173
30JUL26 22.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 131 0
30JUL26 24.00 P 0.00 0.00 0.00 0.53 -0.03 42 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 0.78 -0.04 42 0 144 0
30JUL26 26.00 P 1.15 1.15 1.10 1.10 -0.05 42 38 114 +38
30JUL26 27.00 P 1.48 1.51 1.43 1.49 -0.07 42 59 187 -17
30JUL26 28.00 P 0.00 0.00 0.00 1.94 -0.08 42 0 208 0
30JUL26 29.00 P 2.50 2.50 2.50 2.46 -0.10 42 48 356 0
30JUL26 30.00 P 3.09 3.09 3.06 3.01 -0.09 41 30 15 0
30JUL26 31.00 P 0.00 0.00 0.00 3.68 -0.12 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.40 -0.13 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.11 -0.21 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.92 -0.22 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.77 -0.24 39 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 7.66 -0.24 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.58 -0.16 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.51 -0.18 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
28AUG26 21.00 P 0.31 0.31 0.31 0.25 -0.01 43 1 20 +1
28AUG26 22.00 P 0.00 0.00 0.00 0.39 -0.01 43 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.81 -0.03 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.10 -0.04 43 0 61 0
28AUG26 26.00 P 1.52 1.52 1.52 1.45 -0.04 43 14 76 0
28AUG26 27.00 P 0.00 0.00 0.00 1.84 -0.06 43 0 60 0
28AUG26 28.00 P 2.37 2.37 2.37 2.31 -0.07 43 8 53 +8
28AUG26 29.00 P 2.92 2.92 2.92 2.84 -0.07 43 10 2,010 +10
28AUG26 30.00 P 0.00 0.00 0.00 3.42 -0.08 43 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 4.06 -0.08 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.71 -0.18 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.45 -0.19 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.24 -0.20 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.05 -0.21 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.90 -0.22 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.77 -0.24 41 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.67 - 41 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 -0.02 44 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 -0.02 44 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.03 44 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.10 -0.02 44 0 25 0
29SEP26 25.00 P 0.00 0.00 0.00 1.43 -0.02 44 0 144 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.04 44 0 134 0
29SEP26 27.00 P 0.00 0.00 0.00 2.21 -0.06 44 0 2,021 0
29SEP26 28.00 P 0.00 0.00 0.00 2.69 -0.06 43 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.21 -0.07 43 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 3.81 -0.06 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.45 -0.07 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.29 +0.19 46 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.81 -0.18 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.57 -0.19 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.36 -0.20 43 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 8.18 -0.21 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.02 -0.22 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.89 -0.23 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.77 -0.24 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.68 -0.24 42 0 25 0
29SEP26 41.00 P 0.00 0.00 0.00 12.61 -0.24 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.54 -0.25 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.49 -0.21 40 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.45 -0.22 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.41 -0.17 38 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.39 -0.22 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.38 -0.22 34 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.38 -0.20 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.35 -0.22 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.37 -0.20 34 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.82 -0.23 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.35 -0.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.85 -0.19 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.01 45 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 -0.01 45 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 -0.01 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 -0.02 45 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 -0.01 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.42 -0.04 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.73 -0.03 44 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.10 -0.06 44 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 2.50 -0.09 43 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 2.99 -0.05 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.50 -0.05 44 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.04 -0.06 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.61 -0.08 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 -0.09 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 5.91 -0.10 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.64 -0.11 44 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.32 -0.17 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.08 -0.17 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.85 -0.19 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.66 -0.19 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.48 -0.20 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.31 -0.21 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.16 -0.22 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.03 -0.22 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.92 -0.22 43 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.82 -0.23 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.73 -0.23 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.65 -0.19 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 +0.01 45 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 +0.01 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.92 +0.01 45 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.04 +0.02 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.29 -0.01 45 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 +0.01 45 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.87 -0.09 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.22 -0.11 44 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.64 -0.09 44 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 3.07 -0.02 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.55 -0.02 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.05 -0.11 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.62 -0.04 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.22 -0.03 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.85 -0.04 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.49 -0.10 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.20 -0.08 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.87 -0.16 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.60 -0.17 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.37 -0.16 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.14 -0.18 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.93 -0.19 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.74 -0.19 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.57 -0.20 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.41 -0.20 43 0 2 0
TOTAL PUT 590 20,875 +325
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$ 657.50
15MAY26 520.00 C 0.00 0.00 0.00 137.65 +6.14 63 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 127.65 +6.38 0 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 117.65 +6.38 0 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 107.66 +6.37 50 0 0 0
15MAY26 560.00 C 0.00 0.00 0.00 97.67 +6.36 50 0 0 0
15MAY26 570.00 C 0.00 0.00 0.00 87.70 +6.32 51 0 0 0
15MAY26 580.00 C 0.00 0.00 0.00 77.77 +6.24 51 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 67.93 +6.10 51 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 58.26 +5.87 51 0 7 0
15MAY26 610.00 C 0.00 0.00 0.00 48.89 +5.50 51 0 0 0
15MAY26 620.00 C 0.00 0.00 0.00 40.00 +5.01 51 0 6 0
15MAY26 630.00 C 0.00 0.00 0.00 31.78 +4.78 51 0 127 0
15MAY26 640.00 C 22.65 22.65 22.65 23.71 +3.44 47 15 42 -4
15MAY26 650.00 C 19.00 20.30 18.00 17.58 +2.75 49 24 190 -1
15MAY26 660.00 C 13.44 15.50 11.01 12.54 +1.84 49 27 321 +2
15MAY26 670.00 C 9.30 12.00 7.69 9.00 +1.56 51 88 160 +23
15MAY26 680.00 C 4.84 7.80 4.84 5.97 +1.13 51 106 153 +31
15MAY26 690.00 C 3.02 5.53 3.02 3.75 +0.73 51 138 121 +53
15MAY26 700.00 C 3.55 3.95 2.55 2.25 +0.45 51 224 216 +67
15MAY26 710.00 C 2.00 2.75 2.00 1.29 +0.26 51 6 275 +1
15MAY26 720.00 C 1.58 1.58 1.16 0.68 +0.11 51 148 97 +31
15MAY26 730.00 C 1.00 1.00 1.00 0.37 +0.08 51 1 1 +1
15MAY26 740.00 C 0.59 0.59 0.59 0.19 +0.04 51 5 6 +5
15MAY26 750.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
15MAY26 760.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
22MAY26 560.00 C 0.00 0.00 0.00 98.39 - 47 0 0 -
22MAY26 570.00 C 0.00 0.00 0.00 88.75 - 47 0 0 -
22MAY26 580.00 C 0.00 0.00 0.00 79.30 - 47 0 0 -
22MAY26 590.00 C 0.00 0.00 0.00 70.12 - 47 0 0 -
22MAY26 600.00 C 0.00 0.00 0.00 61.30 - 47 0 0 -
22MAY26 610.00 C 0.00 0.00 0.00 52.93 - 47 0 0 -
22MAY26 620.00 C 0.00 0.00 0.00 45.10 - 47 0 0 -
22MAY26 630.00 C 0.00 0.00 0.00 37.89 - 47 0 0 -
22MAY26 640.00 C 0.00 0.00 0.00 30.43 - 44 0 0 -
22MAY26 650.00 C 24.26 24.26 24.26 24.80 - 45 15 15 -
22MAY26 660.00 C 18.30 18.30 18.30 19.89 - 45 15 15 -
22MAY26 670.00 C 16.80 16.80 16.80 15.84 - 46 20 20 -
22MAY26 680.00 C 12.00 12.82 12.00 12.82 - 47 14 14 -
22MAY26 690.00 C 9.90 10.15 9.90 9.88 - 47 21 20 -
22MAY26 700.00 C 8.20 8.20 6.90 7.41 - 47 691 668 -
22MAY26 710.00 C 6.73 6.73 6.11 5.47 - 47 83 83 -
22MAY26 720.00 C 4.93 5.02 4.83 3.97 - 47 64 64 -
22MAY26 730.00 C 3.76 3.90 3.74 2.83 - 47 46 46 -
22MAY26 740.00 C 3.25 3.25 2.60 1.93 - 47 21 21 -
28MAY26 360.00 C 0.00 0.00 0.00 297.94 +5.46 79 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 287.95 +5.82 72 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 277.96 +5.76 59 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 267.97 +5.84 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 257.98 +5.52 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 248.00 +5.80 62 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 238.01 +5.81 56 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 228.02 +5.82 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 218.03 +5.90 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 208.05 +5.48 51 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 198.06 +5.60 47 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 188.07 +5.95 41 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 178.09 +5.62 45 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 168.11 +5.97 44 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 158.15 +5.91 45 0 2 0
28MAY26 510.00 C 0.00 0.00 0.00 148.20 +5.88 45 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 138.29 +4.65 45 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 128.42 +2.74 45 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 118.64 +6.41 45 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 108.96 +3.33 45 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 99.43 +3.60 45 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 90.11 +6.36 45 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 81.05 +6.31 45 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 72.31 +6.22 45 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 62.05 +5.30 39 0 1,077 0
28MAY26 610.00 C 0.00 0.00 0.00 56.07 +5.92 45 0 336 0
28MAY26 620.00 C 45.64 50.00 45.64 48.69 +6.99 45 7 718 -1
28MAY26 630.00 C 40.00 40.00 40.00 41.86 +5.43 45 1 237 0
28MAY26 640.00 C 0.00 0.00 0.00 35.63 +6.03 45 0 745 0
28MAY26 650.00 C 27.00 27.00 27.00 29.11 +4.44 44 1 251 -1
28MAY26 660.00 C 25.00 25.80 20.20 24.26 +3.59 44 44 1,542 -4
28MAY26 670.00 C 18.00 21.90 18.00 20.00 +3.02 44 522 924 +450
28MAY26 680.00 C 16.50 17.31 14.77 16.84 +3.15 45 450 729 +246
28MAY26 690.00 C 12.10 14.36 11.80 13.97 +3.18 46 561 738 +384
28MAY26 700.00 C 10.00 12.00 9.32 11.15 +2.76 46 640 1,277 +272
28MAY26 710.00 C 7.80 9.88 7.80 8.80 +2.35 46 1,381 1,438 +1,248
28MAY26 720.00 C 7.41 7.93 6.26 6.87 +1.98 46 28 862 -15
28MAY26 730.00 C 5.65 6.00 5.60 5.31 +1.64 46 42 405 -10
28MAY26 740.00 C 4.80 5.20 3.99 4.06 +1.34 46 55 103 -27
28MAY26 750.00 C 3.85 3.90 3.85 3.07 +1.08 45 28 1,212 +6
28MAY26 760.00 C 0.00 0.00 0.00 2.23 +0.83 45 0 318 0
28MAY26 770.00 C 0.00 0.00 0.00 1.66 +0.66 45 0 138 0
28MAY26 780.00 C 0.00 0.00 0.00 1.22 +0.51 45 0 537 0
28MAY26 790.00 C 1.51 1.98 1.51 0.89 +0.39 45 2 134 -1
28MAY26 800.00 C 1.15 1.15 1.15 0.64 +0.30 45 10 354 +5
28MAY26 810.00 C 0.00 0.00 0.00 0.46 +0.22 45 0 12 0
28MAY26 820.00 C 0.00 0.00 0.00 0.32 +0.16 45 0 0 0
28MAY26 830.00 C 1.00 1.00 1.00 0.23 +0.12 45 1 184 +1
29JUN26 250.00 C 0.00 0.00 0.00 408.37 +6.96 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 403.39 +7.12 67 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 398.41 +6.92 70 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 393.42 +6.93 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 388.44 +7.03 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 383.46 +5.97 63 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 378.48 +7.05 65 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 373.49 +7.12 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 368.51 +5.76 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 363.53 +4.70 58 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 358.55 +5.80 60 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 348.58 +7.14 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 338.62 +7.15 56 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 328.65 +7.18 44 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 318.68 +7.41 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 308.72 +7.27 43 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 298.76 +6.25 47 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 288.79 +6.32 40 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 278.83 +6.63 43 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 268.87 +6.74 43 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 258.91 +6.45 43 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 248.95 +6.19 41 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 239.00 +6.80 41 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 229.07 +6.87 42 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 219.15 +6.38 42 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 209.25 +6.68 42 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 199.38 +6.39 42 0 39 0
29JUN26 470.00 C 0.00 0.00 0.00 189.56 +7.44 42 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 179.80 +7.33 42 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 170.11 +6.46 42 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 160.52 +6.60 42 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 151.05 +7.99 42 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 141.72 +7.12 42 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 132.56 +6.20 42 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 123.60 +6.13 42 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 114.86 +6.04 42 0 99 0
29JUN26 560.00 C 107.00 107.00 107.00 106.38 +5.95 42 2 300 0
29JUN26 570.00 C 0.00 0.00 0.00 98.19 +5.84 42 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 90.30 +5.70 42 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 82.74 +5.54 42 0 100 0
29JUN26 600.00 C 70.16 71.00 70.16 75.54 +5.38 42 6 378 0
29JUN26 610.00 C 0.00 0.00 0.00 68.71 +5.19 42 0 1,246 0
29JUN26 620.00 C 62.50 62.50 62.50 62.26 +4.98 42 2 253 0
29JUN26 630.00 C 0.00 0.00 0.00 56.21 +4.77 42 0 347 0
29JUN26 640.00 C 0.00 0.00 0.00 49.03 +4.40 40 0 374 0
29JUN26 650.00 C 42.50 42.50 42.50 43.93 +4.17 40 12 955 +12
29JUN26 660.00 C 39.50 39.50 39.50 39.21 +3.93 40 2 751 -2
29JUN26 670.00 C 0.00 0.00 0.00 34.93 +3.75 41 0 503 0
29JUN26 680.00 C 33.00 33.00 33.00 30.90 +3.16 41 14 222 -10
29JUN26 690.00 C 0.00 0.00 0.00 27.62 +2.92 41 0 295 0
29JUN26 700.00 C 25.60 25.60 24.21 24.55 +2.58 42 57 594 +12
29JUN26 710.00 C 21.90 21.90 21.90 22.04 +2.60 42 9 98 0
29JUN26 720.00 C 20.50 20.50 19.74 19.50 +2.64 42 16 118 +1
29JUN26 730.00 C 16.50 16.50 16.50 16.98 +2.42 42 4 135 0
29JUN26 740.00 C 0.00 0.00 0.00 14.73 +2.19 42 0 63 0
29JUN26 750.00 C 12.64 14.30 12.64 12.73 +1.97 42 10 204 +8
29JUN26 760.00 C 0.00 0.00 0.00 10.97 +1.77 42 0 130 0
29JUN26 770.00 C 0.00 0.00 0.00 9.43 +1.59 42 0 74 0
29JUN26 780.00 C 0.00 0.00 0.00 8.08 +1.42 42 0 37 0
29JUN26 790.00 C 0.00 0.00 0.00 6.90 +1.26 42 0 20 0
29JUN26 800.00 C 0.00 0.00 0.00 5.87 +1.11 42 0 87 0
29JUN26 810.00 C 0.00 0.00 0.00 4.84 +0.95 42 0 31 0
29JUN26 820.00 C 6.00 6.00 6.00 4.10 +0.84 42 2 7 +2
29JUN26 830.00 C 0.00 0.00 0.00 3.46 +0.73 42 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.91 +0.63 42 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 2.45 +0.56 42 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 2.05 +0.48 42 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.71 +0.41 42 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.43 +0.36 42 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 1.19 +0.31 42 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 0.99 +0.26 42 0 567 0
30JUL26 400.00 C 0.00 0.00 0.00 259.95 +4.48 42 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 250.09 +4.65 42 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 240.27 +4.81 42 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 230.49 +6.19 42 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 220.76 +6.26 42 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 211.10 +6.44 42 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 201.52 +6.43 42 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 192.04 +6.76 42 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 182.67 +6.59 42 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 173.43 +6.95 42 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 164.35 +6.92 42 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 155.43 +7.04 42 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 146.70 +7.16 42 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 138.17 +6.90 42 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 129.87 +5.83 42 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 121.82 +5.73 42 0 77 0
30JUL26 560.00 C 0.00 0.00 0.00 114.02 +5.61 42 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 106.49 +5.48 42 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 99.25 +5.35 42 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 92.30 +5.20 42 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 85.66 +5.04 42 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 79.32 +4.87 42 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 71.10 +4.56 40 0 183 0
30JUL26 630.00 C 0.00 0.00 0.00 67.59 +6.41 42 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 60.33 +4.20 40 0 65 0
30JUL26 650.00 C 54.42 54.42 54.42 55.41 +4.00 40 18 84 +18
30JUL26 660.00 C 49.00 51.60 49.00 50.78 +3.84 40 4 143 +2
30JUL26 670.00 C 42.79 42.79 42.79 46.45 +3.66 41 11 98 -11
30JUL26 680.00 C 0.00 0.00 0.00 42.40 +3.47 41 0 90 0
30JUL26 690.00 C 0.00 0.00 0.00 38.63 +3.11 41 0 186 0
30JUL26 700.00 C 0.00 0.00 0.00 35.36 +2.93 41 0 142 0
30JUL26 710.00 C 0.00 0.00 0.00 32.49 +2.89 41 0 52 0
30JUL26 720.00 C 0.00 0.00 0.00 29.70 +2.68 42 0 48 0
30JUL26 730.00 C 0.00 0.00 0.00 27.12 +2.32 42 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 24.32 +2.46 42 0 68 0
30JUL26 750.00 C 16.73 16.73 16.72 22.57 +2.95 42 40 95 +40
30JUL26 760.00 C 0.00 0.00 0.00 19.72 +2.13 42 0 125 0
30JUL26 770.00 C 0.00 0.00 0.00 17.72 +1.98 42 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 15.89 +1.83 42 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 14.23 +1.69 42 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 12.72 +1.55 42 0 3 0
30JUL26 810.00 C 0.00 0.00 0.00 11.36 +1.43 42 0 0 0
30JUL26 820.00 C 12.50 12.50 12.50 10.13 +1.31 42 1 11 +1
30JUL26 830.00 C 12.00 12.00 12.00 9.02 +1.20 42 10 108 +10
28AUG26 520.00 C 0.00 0.00 0.00 150.72 +7.14 42 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 142.74 +8.14 42 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 134.80 +8.11 42 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 127.24 +5.85 42 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 119.90 +5.85 42 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 112.63 +5.58 42 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 105.98 +5.58 42 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 99.34 +5.59 42 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 92.98 +5.23 42 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 87.10 +5.24 42 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 81.22 +5.17 42 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 75.77 +6.95 42 0 0 0
28AUG26 640.00 C 0.00 0.00 0.00 68.56 +3.96 41 0 64 0
28AUG26 650.00 C 62.48 62.48 62.48 63.76 +3.64 41 15 22 +15
28AUG26 660.00 C 58.21 60.00 58.21 59.62 +4.69 41 16 54 +15
28AUG26 670.00 C 0.00 0.00 0.00 55.36 +4.61 41 0 31 0
28AUG26 680.00 C 51.00 51.00 51.00 51.29 +4.18 41 3 55 0
28AUG26 690.00 C 47.16 47.16 47.16 47.95 +4.27 42 14 24 +14
28AUG26 700.00 C 43.75 43.75 42.17 44.16 +3.67 42 14 14 +14
28AUG26 710.00 C 0.00 0.00 0.00 41.09 +3.56 42 0 4 0
28AUG26 720.00 C 0.00 0.00 0.00 38.17 +3.38 42 0 8 0
28AUG26 730.00 C 0.00 0.00 0.00 35.38 +2.93 42 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 31.43 +2.30 41 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 28.72 +1.98 41 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 26.57 +2.01 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 339.63 +6.29 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 329.72 +6.38 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 319.83 +6.49 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 309.96 +6.40 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 300.12 +7.21 42 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 290.30 +7.43 42 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 280.54 +7.64 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 270.82 +7.92 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 261.18 +5.71 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 251.59 +6.15 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 242.13 +6.67 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 232.70 +8.12 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 223.49 +8.21 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 214.29 +8.22 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 205.35 +8.35 42 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 196.48 +8.38 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 187.78 +7.89 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 179.34 +8.62 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 170.94 +8.11 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 162.91 +10.27 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 155.03 +9.81 42 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 147.19 +9.67 42 0 76 0
29SEP26 540.00 C 131.00 131.00 131.00 139.92 +8.75 42 1 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 132.68 +8.94 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 125.54 +8.68 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 118.99 +5.07 42 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 112.46 +5.08 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 106.01 +4.66 42 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 100.23 +4.67 42 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 94.46 +4.67 42 0 1,048 0
29SEP26 620.00 C 83.00 83.00 83.00 88.69 +4.26 42 1 111 -1
29SEP26 630.00 C 83.00 83.00 83.00 81.14 +4.09 40 3 1,832 -3
29SEP26 640.00 C 0.00 0.00 0.00 76.30 +4.09 40 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 71.47 +3.69 41 0 2,697 0
29SEP26 660.00 C 0.00 0.00 0.00 67.66 +4.20 41 0 123 0
29SEP26 670.00 C 0.00 0.00 0.00 63.00 +3.61 41 0 55 0
29SEP26 680.00 C 0.00 0.00 0.00 58.94 +3.63 41 0 64 0
29SEP26 690.00 C 55.12 55.12 55.12 54.89 +2.68 41 12 174 +11
29SEP26 700.00 C 51.91 51.91 51.91 51.55 +3.12 41 11 1,077 0
29SEP26 710.00 C 0.00 0.00 0.00 48.22 +3.06 41 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 45.84 +3.47 42 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 42.83 +2.96 42 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 40.30 +2.70 42 0 21 0
29SEP26 750.00 C 0.00 0.00 0.00 36.44 +1.59 41 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 34.39 +2.17 42 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 32.30 +2.20 42 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 30.38 +2.40 42 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 28.70 +2.84 42 0 1 0
29SEP26 800.00 C 29.26 29.54 29.04 26.74 +2.96 43 90 111 +90
29SEP26 810.00 C 26.78 27.99 26.29 24.66 +2.47 43 120 120 +120
29SEP26 820.00 C 25.34 26.55 24.76 23.03 +2.43 43 180 180 +180
29SEP26 830.00 C 23.46 26.00 23.07 21.39 +2.38 42 320 285 +264
30DEC26 380.00 C 0.00 0.00 0.00 280.54 +4.09 0 0 450 0
30DEC26 390.00 C 0.00 0.00 0.00 273.77 +6.59 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 264.68 +8.06 39 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 255.64 +8.06 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 246.67 +7.91 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 237.98 +7.33 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 229.29 +7.99 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 220.78 +7.42 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 212.52 +7.41 39 0 6 0
30DEC26 470.00 C 202.47 202.47 200.04 201.33 +5.00 36 30 180 +30
30DEC26 480.00 C 0.00 0.00 0.00 196.25 +9.38 39 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 188.52 +8.93 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 180.79 +8.80 39 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 173.27 +8.74 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 166.16 +8.84 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 159.05 +7.23 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 151.94 +7.33 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 145.51 +7.21 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 139.09 +7.05 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 132.68 +6.71 39 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 126.58 +6.50 39 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 120.91 +6.44 39 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 115.25 +6.21 39 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 109.58 +5.73 39 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 104.40 +5.48 39 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 99.51 +5.04 39 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 94.18 +4.78 39 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 89.01 +3.87 39 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 84.87 +4.37 39 0 572 0
30DEC26 670.00 C 0.00 0.00 0.00 81.06 +4.28 39 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 77.31 +4.39 40 0 8 0
30DEC26 690.00 C 0.00 0.00 0.00 73.47 +3.78 40 0 107 0
30DEC26 700.00 C 0.00 0.00 0.00 70.07 +3.62 40 0 32 0
30DEC26 710.00 C 0.00 0.00 0.00 66.83 +3.84 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 63.73 +3.70 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 60.75 +3.40 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 55.57 +1.54 39 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 54.28 +2.92 40 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 51.53 +1.79 40 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 48.78 +2.75 40 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 46.03 +2.66 40 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 43.28 +1.15 40 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 40.99 +2.14 40 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 38.87 +2.08 40 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 36.75 +2.01 40 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 34.62 +1.94 40 0 2 0
30MAR27 390.00 C 0.00 0.00 0.00 279.44 +9.95 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 270.85 +9.47 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 262.25 +9.44 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 253.82 +9.99 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 245.66 +9.53 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 237.51 +10.12 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 229.41 +10.02 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 221.79 +9.83 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 214.17 +9.94 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 206.54 +9.68 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 199.30 +10.08 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 192.29 +9.90 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 185.29 +10.05 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 178.29 +9.65 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 171.86 +10.01 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 165.55 +9.71 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 159.25 +9.69 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 152.95 +9.33 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 147.19 +9.21 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 141.63 +9.22 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 136.08 +9.06 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 130.53 +8.69 40 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 125.22 +8.25 40 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 120.44 +8.18 40 0 391 0
30MAR27 630.00 C 0.00 0.00 0.00 115.67 +8.06 40 0 863 0
30MAR27 640.00 C 0.00 0.00 0.00 110.89 +6.75 40 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 104.97 +4.25 39 0 718 0
30MAR27 660.00 C 105.00 105.00 105.00 100.79 +4.75 39 9 663 +9
30MAR27 670.00 C 0.00 0.00 0.00 96.86 +4.11 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 93.18 +4.69 39 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 89.55 +4.52 39 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 86.03 +4.53 40 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 82.63 +3.75 40 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 79.59 +4.21 40 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 76.62 +4.16 40 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 73.73 +5.23 40 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 68.99 +3.77 40 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 65.73 +3.27 40 0 8 0
30MAR27 770.00 C 64.60 64.60 64.60 63.08 +3.22 40 2 10 0
30MAR27 780.00 C 0.00 0.00 0.00 60.49 +3.23 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 57.90 +3.24 40 0 0 0
30MAR27 800.00 C 56.00 56.00 56.00 55.31 +3.24 40 6 104 0
30MAR27 810.00 C 0.00 0.00 0.00 52.72 +3.25 40 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 50.12 +2.70 40 0 0 0
30MAR27 830.00 C 49.53 49.53 49.53 49.56 +3.35 40 1 10 +1
TOTAL CALL 6,613 48,221 +3,604
15MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 71 0 81 0
15MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
15MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
15MAY26 560.00 P 0.10 0.10 0.10 0.01 -0.02 50 1 2 -1
15MAY26 570.00 P 0.00 0.00 0.00 0.04 -0.05 51 0 61 0
15MAY26 580.00 P 0.27 0.27 0.27 0.10 -0.14 50 15 57 +14
15MAY26 590.00 P 0.54 0.54 0.35 0.25 -0.29 50 20 96 0
15MAY26 600.00 P 0.00 0.00 0.00 0.59 -0.54 51 0 209 0
15MAY26 610.00 P 1.36 1.54 0.98 1.24 -0.90 51 69 152 +35
15MAY26 620.00 P 3.02 3.02 2.00 2.41 -1.40 51 47 147 +23
15MAY26 630.00 P 3.85 5.25 2.80 4.20 -1.69 51 197 250 +101
15MAY26 640.00 P 7.10 7.10 5.30 6.99 -2.45 51 52 225 +37
15MAY26 650.00 P 10.00 13.80 8.62 10.74 -3.44 52 199 103 +39
15MAY26 660.00 P 19.96 19.96 14.20 15.73 -3.68 52 161 258 +152
15MAY26 670.00 P 0.00 0.00 0.00 21.82 -4.91 53 0 20 0
15MAY26 680.00 P 30.00 30.00 30.00 28.12 -5.27 51 1 1 +1
15MAY26 690.00 P 0.00 0.00 0.00 35.99 -5.66 51 0 1 0
15MAY26 700.00 P 0.00 0.00 0.00 44.52 -5.98 51 0 0 0
15MAY26 710.00 P 0.00 0.00 0.00 53.60 -6.17 51 0 0 0
15MAY26 720.00 P 0.00 0.00 0.00 63.06 -6.28 51 0 0 0
15MAY26 730.00 P 0.00 0.00 0.00 72.74 -6.39 51 0 0 0
15MAY26 740.00 P 0.00 0.00 0.00 82.58 -6.45 50 0 0 0
15MAY26 750.00 P 0.00 0.00 0.00 92.52 -6.48 51 0 0 0
15MAY26 760.00 P 0.00 0.00 0.00 102.50 -6.50 0 0 0 0
22MAY26 560.00 P 0.60 0.90 0.60 0.46 - 47 19 19 -
22MAY26 570.00 P 0.00 0.00 0.00 0.80 - 47 0 0 -
22MAY26 580.00 P 1.45 1.70 1.45 1.38 - 47 4 4 -
22MAY26 590.00 P 1.80 2.50 1.80 2.23 - 47 16 15 -
22MAY26 600.00 P 3.03 3.82 2.51 3.45 - 47 131 131 -
22MAY26 610.00 P 3.70 5.31 3.60 5.11 - 47 34 33 -
22MAY26 620.00 P 5.50 7.69 5.50 7.28 - 47 46 45 -
22MAY26 630.00 P 8.00 9.90 8.00 10.21 - 47 37 37 -
22MAY26 640.00 P 12.50 12.52 11.59 13.02 - 46 29 29 -
22MAY26 650.00 P 16.00 19.00 16.00 18.14 - 48 6 6 -
22MAY26 660.00 P 0.00 0.00 0.00 23.22 - 48 0 0 -
22MAY26 670.00 P 0.00 0.00 0.00 29.05 - 49 0 0 -
22MAY26 680.00 P 0.00 0.00 0.00 34.55 - 47 0 0 -
22MAY26 690.00 P 0.00 0.00 0.00 41.58 - 47 0 0 -
22MAY26 700.00 P 0.00 0.00 0.00 49.23 - 47 0 0 -
22MAY26 710.00 P 0.00 0.00 0.00 57.38 - 47 0 0 -
22MAY26 720.00 P 0.00 0.00 0.00 65.94 - 47 0 0 -
22MAY26 730.00 P 0.00 0.00 0.00 74.85 - 47 0 0 -
22MAY26 740.00 P 0.00 0.00 0.00 84.04 - 47 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 84 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 80 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 73 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 57 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 54 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 51 0 605 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 48 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.02 0.00 45 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 241 0
28MAY26 510.00 P 0.21 0.21 0.21 0.08 +0.01 45 28 751 -8
28MAY26 520.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 115 0
28MAY26 530.00 P 0.80 0.80 0.80 0.27 +0.02 45 2 279 0
28MAY26 540.00 P 0.00 0.00 0.00 0.46 +0.02 45 0 207 0
28MAY26 550.00 P 0.00 0.00 0.00 0.77 +0.02 45 0 842 0
28MAY26 560.00 P 1.40 1.40 1.40 1.24 -0.02 45 1 345 +1
28MAY26 570.00 P 0.00 0.00 0.00 1.92 -0.06 45 0 988 0
28MAY26 580.00 P 2.41 2.76 2.25 2.77 -0.23 45 55 517 +12
28MAY26 590.00 P 3.32 3.32 2.88 4.00 -0.33 45 45 733 0
28MAY26 600.00 P 5.80 5.80 3.78 5.60 -0.27 45 51 1,183 -4
28MAY26 610.00 P 6.00 7.14 5.61 7.62 -0.49 45 62 1,256 -43
28MAY26 620.00 P 10.00 10.00 7.50 10.10 -0.80 44 174 1,831 -5
28MAY26 630.00 P 11.08 13.27 10.50 13.41 -1.37 45 113 1,487 -44
28MAY26 640.00 P 13.20 13.20 13.20 17.89 -1.29 46 10 529 +4
28MAY26 650.00 P 21.80 21.80 17.60 22.34 -1.60 46 22 664 0
28MAY26 660.00 P 24.97 25.76 24.97 27.58 -2.09 47 10 253 0
28MAY26 670.00 P 29.60 34.02 29.59 33.29 -2.62 47 67 375 -15
28MAY26 680.00 P 0.00 0.00 0.00 38.61 -2.87 45 0 182 0
28MAY26 690.00 P 0.00 0.00 0.00 45.38 -3.23 45 0 1,273 0
28MAY26 700.00 P 55.89 55.89 55.89 52.60 -3.71 45 1 89 0
28MAY26 710.00 P 0.00 0.00 0.00 60.30 -4.18 45 0 28 0
28MAY26 720.00 P 72.52 72.52 72.52 68.50 -4.49 45 6 618 0
28MAY26 730.00 P 0.00 0.00 0.00 76.99 -4.81 45 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 85.74 -5.19 45 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 94.86 -5.42 45 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 104.14 -5.65 45 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 113.58 -5.86 45 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 123.20 -7.53 45 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 132.92 -6.17 45 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 142.71 -6.31 45 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 152.60 -6.40 45 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 162.53 -6.47 45 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 172.50 -6.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 78 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 72 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 64 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 52 0 269 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 43 0 450 0
29JUN26 400.00 P 1.50 1.50 1.50 0.01 0.00 41 1 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.02 0.00 41 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.04 0.00 42 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.07 0.00 42 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.11 0.00 42 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.18 0.00 42 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 1,809 0
29JUN26 470.00 P 0.00 0.00 0.00 0.42 -0.02 42 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.62 -0.02 42 0 4,065 0
29JUN26 490.00 P 0.00 0.00 0.00 0.91 -0.04 42 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 1.27 -0.08 42 0 310 0
29JUN26 510.00 P 0.00 0.00 0.00 1.76 -0.08 42 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 2.42 -0.14 42 0 69 0
29JUN26 530.00 P 0.00 0.00 0.00 3.18 -0.23 42 0 111 0
29JUN26 540.00 P 4.02 4.65 4.02 4.37 -0.10 42 156 1,607 +154
29JUN26 550.00 P 4.77 4.77 4.77 5.63 -0.26 42 5 717 0
29JUN26 560.00 P 0.00 0.00 0.00 6.73 -0.83 41 0 572 0
29JUN26 570.00 P 8.69 8.69 8.69 8.50 -1.09 41 30 1,187 -14
29JUN26 580.00 P 9.45 10.39 9.45 10.43 -0.89 41 4 333 +4
29JUN26 590.00 P 12.00 13.03 11.93 13.03 -0.77 41 42 377 +2
29JUN26 600.00 P 16.70 16.70 14.06 15.65 -1.05 41 25 2,004 -5
29JUN26 610.00 P 19.07 19.07 19.07 19.03 -1.33 41 30 297 +30
29JUN26 620.00 P 20.74 20.74 19.75 22.67 -1.76 42 40 335 +5
29JUN26 630.00 P 27.00 27.00 23.60 26.90 -1.70 42 60 897 +14
29JUN26 640.00 P 32.20 32.20 29.20 31.74 -1.77 43 14 1,501 +14
29JUN26 650.00 P 34.41 37.32 34.41 36.79 -2.02 43 39 637 0
29JUN26 660.00 P 40.26 40.26 40.26 42.00 -2.51 43 27 1,477 -15
29JUN26 670.00 P 47.75 47.75 47.20 47.78 -2.52 43 5 346 -5
29JUN26 680.00 P 51.87 51.87 51.87 53.74 -3.05 43 15 108 0
29JUN26 690.00 P 57.30 57.30 57.30 60.32 -1.21 44 15 146 -15
29JUN26 700.00 P 0.00 0.00 0.00 65.01 -3.51 42 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 72.12 -3.51 42 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 79.26 -3.95 42 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 86.94 -4.03 42 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 94.71 -4.32 42 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 102.83 -4.53 42 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 111.16 -4.67 42 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 119.63 -8.14 42 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 128.43 -6.64 42 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 137.25 -8.63 42 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 146.37 -6.92 42 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 155.56 -8.62 42 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 164.86 -8.53 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 174.33 -7.18 42 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 183.83 -8.79 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 193.47 -6.99 42 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 203.17 -8.36 42 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 212.91 -8.23 42 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 222.75 -8.22 42 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 232.62 -7.79 42 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 242.54 -7.36 42 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.54 -0.03 42 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.75 -0.03 42 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 1.04 -0.07 42 0 12 0
30JUL26 460.00 P 0.00 0.00 0.00 1.38 -0.10 42 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.88 -0.11 42 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.41 -0.18 42 0 46 0
30JUL26 490.00 P 3.50 3.50 3.50 3.17 -0.18 42 3 52 +3
30JUL26 500.00 P 0.00 0.00 0.00 3.98 -0.29 42 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 5.07 -0.28 42 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 6.22 -0.44 42 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 7.73 -0.43 42 0 96 0
30JUL26 540.00 P 0.00 0.00 0.00 9.27 -0.64 42 0 57 0
30JUL26 550.00 P 0.00 0.00 0.00 11.29 -0.64 42 0 107 0
30JUL26 560.00 P 0.00 0.00 0.00 13.32 -0.84 42 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 15.89 -0.40 42 0 2,135 0
30JUL26 580.00 P 0.00 0.00 0.00 18.00 -1.39 41 0 168 0
30JUL26 590.00 P 0.00 0.00 0.00 22.24 -0.76 42 0 974 0
30JUL26 600.00 P 24.00 24.65 24.00 24.83 -1.64 42 7 625 +1
30JUL26 610.00 P 0.00 0.00 0.00 29.31 -1.08 42 0 811 0
30JUL26 620.00 P 0.00 0.00 0.00 33.52 -1.12 43 0 150 0
30JUL26 630.00 P 37.60 37.80 37.60 37.74 -1.52 43 16 71 +13
30JUL26 640.00 P 38.60 43.30 38.60 42.61 -1.64 43 25 195 -15
30JUL26 650.00 P 0.00 0.00 0.00 47.63 -2.15 43 0 108 0
30JUL26 660.00 P 0.00 0.00 0.00 52.89 -2.65 43 0 97 0
30JUL26 670.00 P 0.00 0.00 0.00 58.73 -2.65 43 0 83 0
30JUL26 680.00 P 0.00 0.00 0.00 64.58 -2.89 43 0 6 0
30JUL26 690.00 P 0.00 0.00 0.00 70.92 -3.19 43 0 104 0
30JUL26 700.00 P 0.00 0.00 0.00 75.30 -3.10 42 2 45 -2
30JUL26 710.00 P 0.00 0.00 0.00 81.77 -3.53 42 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 88.83 -3.63 42 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 96.00 -3.65 42 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 103.21 -4.13 42 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 111.00 -4.15 42 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 118.82 -6.27 42 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 126.68 -6.58 42 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 135.04 -6.66 42 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 143.42 -6.74 42 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 151.83 -7.05 42 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 160.62 -7.04 42 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 169.46 -7.08 42 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 178.34 -7.72 42 0 0 0
28AUG26 520.00 P 10.00 10.00 10.00 10.67 -0.52 42 6 160 +6
28AUG26 530.00 P 0.00 0.00 0.00 12.88 -0.36 42 0 1 0
28AUG26 540.00 P 0.00 0.00 0.00 14.94 -0.41 42 0 4 0
28AUG26 550.00 P 14.63 14.63 14.63 17.44 -0.57 42 2 31 +2
28AUG26 560.00 P 0.00 0.00 0.00 20.11 +0.06 42 0 14 0
28AUG26 570.00 P 0.00 0.00 0.00 22.88 -0.25 42 0 65 0
28AUG26 580.00 P 25.50 25.50 25.50 25.50 -0.77 42 9 975 0
28AUG26 590.00 P 0.00 0.00 0.00 28.72 -1.73 41 0 211 0
28AUG26 600.00 P 0.00 0.00 0.00 32.52 -1.81 42 0 582 0
28AUG26 610.00 P 0.00 0.00 0.00 36.29 -2.23 41 0 251 0
28AUG26 620.00 P 0.00 0.00 0.00 40.55 -2.47 41 0 193 0
28AUG26 630.00 P 0.00 0.00 0.00 45.22 -2.63 42 0 125 0
28AUG26 640.00 P 0.00 0.00 0.00 50.41 -2.57 42 0 50 0
28AUG26 650.00 P 0.00 0.00 0.00 56.82 -2.08 43 0 18 0
28AUG26 660.00 P 0.00 0.00 0.00 62.65 -2.62 43 0 15 0
28AUG26 670.00 P 64.63 64.63 64.63 67.32 -3.81 42 12 12 +12
28AUG26 680.00 P 0.00 0.00 0.00 74.88 -1.67 44 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 81.12 -1.88 44 0 15 0
28AUG26 700.00 P 0.00 0.00 0.00 85.21 -3.02 42 0 6 0
28AUG26 710.00 P 0.00 0.00 0.00 91.67 -3.37 42 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 98.28 -3.91 42 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 107.03 -2.48 43 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 112.60 -4.42 42 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 119.78 -6.30 42 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 129.90 -4.07 44 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 267 0
29SEP26 330.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.45 -0.03 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.62 -0.05 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.84 -0.05 42 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 1.11 -0.08 42 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.46 -0.08 42 0 358 0
29SEP26 410.00 P 0.00 0.00 0.00 1.87 -0.13 42 0 649 0
29SEP26 420.00 P 5.00 5.00 5.00 2.41 -0.13 42 1 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.97 -0.22 42 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.76 -0.21 42 0 1,563 0
29SEP26 450.00 P 6.00 6.00 6.00 4.55 -0.27 42 5 3,385 -5
29SEP26 460.00 P 0.00 0.00 0.00 5.61 -0.33 42 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 6.74 -0.33 42 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 8.03 -0.49 42 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 9.59 -0.48 42 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 11.15 -0.59 42 0 330 0
29SEP26 510.00 P 0.00 0.00 0.00 13.12 -0.70 42 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 15.13 -0.30 42 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 17.33 -0.43 42 0 121 0
29SEP26 540.00 P 18.00 18.00 18.00 19.96 -0.53 42 1 691 0
29SEP26 550.00 P 0.00 0.00 0.00 22.74 -0.27 42 0 62 0
29SEP26 560.00 P 0.00 0.00 0.00 25.58 -0.51 42 0 243 0
29SEP26 570.00 P 0.00 0.00 0.00 28.98 -0.41 42 0 437 0
29SEP26 580.00 P 0.00 0.00 0.00 31.42 -1.28 41 0 555 0
29SEP26 590.00 P 0.00 0.00 0.00 34.85 -1.66 41 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 38.88 -3.50 41 0 1,095 0
29SEP26 610.00 P 0.00 0.00 0.00 42.92 -1.67 41 0 1,228 0
29SEP26 620.00 P 47.36 47.36 47.36 47.56 -4.35 41 15 164 +15
29SEP26 630.00 P 53.00 53.00 53.00 52.64 -4.39 42 5 176 +5
29SEP26 640.00 P 0.00 0.00 0.00 58.09 -4.20 42 0 371 0
29SEP26 650.00 P 0.00 0.00 0.00 64.35 -2.30 43 0 47 0
29SEP26 660.00 P 0.00 0.00 0.00 70.20 -3.31 43 0 29 0
29SEP26 670.00 P 0.00 0.00 0.00 74.84 -4.58 42 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 81.70 -2.49 43 0 98 0
29SEP26 690.00 P 0.00 0.00 0.00 87.87 -2.75 43 0 98 0
29SEP26 700.00 P 0.00 0.00 0.00 95.10 -0.57 44 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 102.00 -0.58 44 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 105.55 -4.63 42 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 112.31 -5.15 42 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 119.51 -5.41 42 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 126.73 -5.80 42 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 133.96 -6.34 42 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 141.43 -6.56 42 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 149.26 -6.75 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 157.11 -7.05 42 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 164.96 -7.45 42 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 172.95 -7.82 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 181.32 -7.83 42 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 189.69 -8.01 42 0 0 0
30DEC26 380.00 P 4.80 4.80 4.80 2.53 -0.37 39 1 388 +1
30DEC26 390.00 P 0.00 0.00 0.00 3.08 -0.49 39 0 36 0
30DEC26 400.00 P 6.70 6.70 6.70 3.94 -0.57 40 4 1,497 +4
30DEC26 410.00 P 0.00 0.00 0.00 4.63 -0.56 39 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.51 -0.79 39 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.66 -0.79 39 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.81 -0.85 39 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 9.15 -1.10 39 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 10.73 -1.12 39 0 392 0
30DEC26 470.00 P 0.00 0.00 0.00 12.70 -0.84 40 0 237 0
30DEC26 480.00 P 0.00 0.00 0.00 14.18 -1.86 39 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 16.29 -2.03 39 0 49 0
30DEC26 500.00 P 0.00 0.00 0.00 18.42 -1.69 39 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 20.77 -1.68 39 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 23.51 -1.57 39 0 64 0
30DEC26 530.00 P 0.00 0.00 0.00 27.04 -0.55 40 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 29.91 -0.83 40 0 123 0
30DEC26 550.00 P 0.00 0.00 0.00 33.44 -0.71 40 0 48 0
30DEC26 560.00 P 0.00 0.00 0.00 36.94 -0.56 40 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 40.56 -0.54 40 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 44.48 -1.11 40 0 91 0
30DEC26 590.00 P 47.90 50.08 47.90 48.69 -1.35 40 2 131 +1
30DEC26 600.00 P 53.00 53.00 53.00 53.15 -1.75 40 8 2,033 +8
30DEC26 610.00 P 0.00 0.00 0.00 57.51 -1.57 40 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 62.39 -1.57 40 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 67.54 -1.51 40 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 70.25 -6.15 39 0 443 0
30DEC26 650.00 P 0.00 0.00 0.00 77.89 -3.92 41 0 340 0
30DEC26 660.00 P 0.00 0.00 0.00 83.56 -4.12 41 0 239 0
30DEC26 670.00 P 0.00 0.00 0.00 87.05 -6.52 40 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 95.51 -4.25 41 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 101.51 -4.30 41 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 107.76 -4.41 41 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 114.51 -4.29 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 121.28 -4.45 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 128.06 -4.43 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 134.89 -4.80 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 138.03 -9.02 39 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 145.29 -9.25 39 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 152.58 -9.57 39 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 159.89 -9.97 39 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 167.24 -10.46 39 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 175.01 -10.59 39 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 182.91 -10.71 39 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 190.83 -10.90 39 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 198.77 -11.63 39 0 2 0
30MAR27 390.00 P 0.00 0.00 0.00 6.34 -0.18 40 0 136 0
30MAR27 400.00 P 0.00 0.00 0.00 7.75 -0.18 40 0 162 0
30MAR27 410.00 P 0.00 0.00 0.00 8.71 -0.17 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 10.07 -0.30 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.70 -0.29 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 13.33 -0.28 40 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 15.04 -0.46 40 0 48 0
30MAR27 460.00 P 0.00 0.00 0.00 17.21 -0.44 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 19.38 -0.44 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 21.56 -0.45 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 24.13 -0.66 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 26.92 -0.66 40 0 33 0
30MAR27 510.00 P 0.00 0.00 0.00 29.72 -0.66 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 32.55 -0.08 40 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 35.94 -0.94 40 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 39.44 -0.94 40 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 42.96 -0.93 40 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 46.50 -1.12 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 50.59 -1.28 40 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 54.86 -1.88 40 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 58.83 -1.27 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 63.30 -1.42 39 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 68.09 -1.51 40 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 73.02 -1.45 40 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 77.99 -3.62 39 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 83.40 -1.86 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 88.98 -3.75 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 94.59 -2.04 40 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 100.52 -2.14 40 0 35 0
30MAR27 680.00 P 0.00 0.00 0.00 106.66 -2.15 40 0 1 0
30MAR27 690.00 P 115.00 115.00 115.00 112.94 -2.28 40 5 10 0
30MAR27 700.00 P 0.00 0.00 0.00 119.31 -0.51 40 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 123.74 -5.35 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 130.35 -5.56 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 136.98 -2.71 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 143.64 -2.71 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 150.32 -2.75 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 157.06 -3.20 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 164.34 -3.25 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 171.68 -3.25 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 179.02 -3.27 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 186.40 -3.28 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 193.80 -3.33 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 201.27 -3.78 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 209.21 -3.79 40 0 0 0
TOTAL PUT 2,368 92,822 +517
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$ 4.54
28MAY26 3.50 C 0.00 0.00 0.00 1.05 0.00 63 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 0.00 57 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 0.00 51 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.75 0.00 45 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.65 0.00 39 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.55 +0.01 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.26 +0.02 23 0 20 0
28MAY26 4.40 C 0.17 0.20 0.17 0.18 +0.01 23 66 61 -53
28MAY26 4.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 176 0
28MAY26 4.60 C 0.07 0.07 0.06 0.06 +0.01 21 105 841 +25
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 18 0 547 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 66 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 99 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.06 +0.01 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.96 +0.01 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.86 0.00 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.57 +0.01 26 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 +0.02 25 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 0.00 21 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 0.00 19 0 128 0
29JUN26 4.60 C 0.12 0.12 0.12 0.11 0.00 19 6 516 +6
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 17 0 544 0
29JUN26 4.80 C 0.05 0.05 0.05 0.04 0.00 18 40 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.07 +0.02 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 +0.03 39 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 +0.02 35 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.78 +0.03 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.40 +0.01 22 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.30 -0.01 17 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 +0.01 20 0 40 0
30JUL26 4.60 C 0.15 0.15 0.15 0.14 +0.01 20 4 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 +0.01 20 0 330 0
30JUL26 4.80 C 0.00 0.00 0.00 0.07 +0.01 20 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 +0.01 20 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 20 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 25 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 37 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 1.08 +0.03 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.98 +0.02 35 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.49 +0.03 21 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.41 +0.01 21 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.33 0.00 20 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.12 +0.01 20 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.09 0.00 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 1.08 +0.02 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 +0.02 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 +0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 +0.02 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 +0.01 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 +0.01 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 +0.01 21 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 0.00 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 +0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 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 25 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 33 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 1.08 +0.02 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
30DEC26 4.50 C 0.32 0.32 0.32 0.30 0.00 20 30 30 +30
30DEC26 4.60 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 0.00 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 21 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 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 29 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 1.08 +0.01 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 +0.02 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 +0.02 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.02 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.58 +0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 +0.01 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 0.00 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 +0.01 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 0.00 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 0.00 21 0 67 0
30MAR27 5.50 C 0.11 0.11 0.11 0.09 0.00 21 100 1,938 +100
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 21 0 560 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 21 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 351 23,810 +108
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 55 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 18 0 657 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 204 0
28MAY26 4.60 P 0.00 0.00 0.00 0.11 -0.01 20 0 125 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 0.00 23 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.27 -0.01 22 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.36 -0.01 0 0 186 0
28MAY26 5.00 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.71 -0.03 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.96 -0.02 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 480 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 112 0
29JUN26 4.50 P 0.09 0.09 0.09 0.10 0.00 18 6 352 +6
29JUN26 4.60 P 0.00 0.00 0.00 0.15 0.00 18 0 190 0
29JUN26 4.70 P 0.18 0.18 0.18 0.21 -0.02 18 14 114 +14
29JUN26 4.80 P 0.00 0.00 0.00 0.28 -0.03 16 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.02 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 -0.01 21 0 460 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 -0.03 0 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 -0.02 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 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 0.02 +0.01 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 0.00 19 0 23 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 0.00 18 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 0.00 18 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 0.00 18 0 40 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 -0.02 17 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.37 0.00 17 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.47 0.00 21 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.53 -0.02 12 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 19 0 0 0
28AUG26 4.20 P 0.06 0.06 0.06 0.07 0.00 18 5 15 +5
28AUG26 4.30 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
28AUG26 4.50 P 0.19 0.19 0.19 0.20 0.00 19 14 0 -14
28AUG26 4.60 P 0.00 0.00 0.00 0.25 -0.01 18 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.41 +0.02 21 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.54 -0.02 15 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.78 -0.02 16 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.51 -0.02 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 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 22 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.01 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 0.00 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 0.00 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 0.00 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 0.00 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 0.00 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 0.00 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.01 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 -0.01 27 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 -0.03 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 -0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 0.00 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 0.00 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.01 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 0.00 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.01 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 -0.01 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.01 21 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 -0.01 21 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.01 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.01 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.02 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 -0.03 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 -0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 -0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 -0.03 33 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 -0.03 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 0.00 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 0.00 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 0.00 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 0.00 20 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 0.00 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 0.00 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 0.00 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 0.00 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 0.00 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 -0.01 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 0.00 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 -0.03 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 -0.03 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 -0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 -0.03 30 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 -0.03 28 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 -0.03 30 0 0 0
TOTAL PUT 39 11,813 +11
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$ 12.68
28MAY26 8.25 C 0.00 0.00 0.00 4.44 -0.21 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.19 -0.22 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.94 -0.21 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.69 -0.21 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.44 -0.21 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.19 -0.19 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.94 -0.19 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.69 -0.23 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.19 -0.18 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.70 -0.18 32 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.24 -0.17 36 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.80 -0.19 32 0 402 0
28MAY26 12.50 C 0.00 0.00 0.00 0.47 -0.17 33 0 128 0
28MAY26 13.00 C 0.40 0.40 0.40 0.26 -0.11 35 50 112 +30
28MAY26 13.50 C 0.00 0.00 0.00 0.12 -0.08 35 0 270 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 230 0
28MAY26 15.00 C 0.03 0.03 0.03 0.01 -0.01 38 5 272 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 151 0
28MAY26 16.50 C 0.01 0.01 0.01 0.01 0.00 56 9 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.45 -0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.95 -0.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.70 -0.20 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.46 -0.19 62 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.21 -0.21 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.96 -0.20 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.71 -0.20 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.46 -0.19 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.21 -0.20 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.96 -0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.71 -0.21 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.46 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.22 -0.20 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.97 -0.20 32 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.70 -0.25 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.22 -0.23 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.81 -0.17 34 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.41 -0.11 35 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.05 -0.15 34 0 1,105 0
29JUN26 12.50 C 0.86 0.86 0.71 0.73 -0.13 33 30 70 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 -0.10 34 0 129 0
29JUN26 13.50 C 0.00 0.00 0.00 0.34 -0.08 34 0 193 0
29JUN26 14.00 C 0.30 0.30 0.30 0.23 -0.07 35 15 181 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.05 35 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 227 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.46 -0.22 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.23 -0.22 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.00 -0.19 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.75 -0.20 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.29 -0.16 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.87 -0.16 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.48 -0.15 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.12 -0.15 33 0 6 0
30JUL26 12.50 C 0.00 0.00 0.00 0.85 -0.15 34 0 8 0
30JUL26 13.00 C 0.71 0.71 0.71 0.65 -0.12 35 15 72 +14
30JUL26 13.50 C 0.54 0.54 0.54 0.48 -0.09 35 10 155 +10
30JUL26 14.00 C 0.00 0.00 0.00 0.34 -0.07 35 0 180 0
30JUL26 14.50 C 0.00 0.00 0.00 0.24 -0.06 35 0 170 0
30JUL26 15.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 10 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.49 -0.19 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.23 -0.22 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.01 -0.19 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.78 -0.18 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.34 -0.14 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.94 -0.15 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.58 -0.14 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.25 -0.16 35 0 0 0
28AUG26 12.50 C 1.12 1.12 1.08 1.00 -0.13 35 22 22 +22
28AUG26 13.00 C 0.94 0.94 0.94 0.79 -0.12 36 15 15 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.63 -0.08 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.48 -0.07 36 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.36 -0.06 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 40 0
28AUG26 15.50 C 0.00 0.00 0.00 0.20 -0.04 36 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.71 -0.19 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.46 -0.19 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.21 -0.21 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.96 -0.20 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.71 -0.20 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.46 -0.20 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.98 -0.19 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.75 -0.18 40 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.50 -0.19 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.26 -0.19 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 -0.19 35 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 -0.18 35 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.39 -0.14 35 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 -0.14 36 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.71 -0.13 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.11 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.13 -0.11 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 -0.10 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 -0.09 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 -0.08 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 -0.07 37 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.40 -0.06 37 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.04 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.03 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.96 -0.20 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.71 -0.20 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.46 -0.21 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.22 -0.21 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.98 -0.21 31 0 0 0
30DEC26 9.00 C 4.02 4.02 4.02 3.75 -0.21 31 4 19 +4
30DEC26 9.25 C 0.00 0.00 0.00 3.51 -0.22 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 -0.21 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.10 -0.17 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.92 -0.15 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.13 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.22 -0.13 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 -0.12 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.75 -0.11 36 0 23 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.11 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.23 -0.10 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 -0.10 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.89 -0.10 35 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.09 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.07 36 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.06 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.04 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.05 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.04 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.11 -0.11 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.90 -0.13 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.71 -0.09 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.42 -0.18 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.24 -0.17 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.16 -0.07 35 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.74 -0.14 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.43 -0.14 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.17 -0.11 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.01 -0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 -0.15 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.48 -0.11 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.29 -0.11 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.13 -0.11 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.99 -0.11 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.90 -0.07 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.79 -0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.06 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.04 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 -0.04 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 -0.03 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
TOTAL CALL 175 15,420 +95
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 39 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 0.00 34 0 760 0
28MAY26 12.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 542 0
28MAY26 12.50 P 0.22 0.32 0.22 0.30 +0.04 35 58 1,513 +58
28MAY26 13.00 P 0.46 0.62 0.46 0.58 +0.07 36 15 243 0
28MAY26 13.50 P 0.00 0.00 0.00 0.95 +0.12 38 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.36 +0.13 36 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 1.83 +0.15 36 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.38 +0.22 57 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.87 +0.22 63 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 3.32 +0.17 0 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.82 +0.17 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.32 +0.17 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.82 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.32 +0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.82 +0.17 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.32 +0.17 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.86 +0.21 111 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.05 +0.01 36 20 176 +20
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 820 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 6,455 0
29JUN26 12.00 P 0.28 0.35 0.28 0.34 +0.04 35 16 1,198 -15
29JUN26 12.50 P 0.45 0.52 0.45 0.55 +0.07 35 18 726 +18
29JUN26 13.00 P 0.88 0.88 0.88 0.82 +0.06 35 2 349 +2
29JUN26 13.50 P 0.00 0.00 0.00 1.16 +0.09 36 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.50 +0.10 34 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 1.92 +0.12 34 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 +0.21 42 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.92 +0.15 45 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.42 +0.16 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.93 +0.21 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.42 +0.23 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.92 +0.23 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.40 +0.23 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.89 +0.21 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.40 +0.23 72 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.86 +0.21 69 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 +0.01 36 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 0.06 +0.01 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.14 +0.01 35 0 21 0
30JUL26 11.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 30 0
30JUL26 11.50 P 0.00 0.00 0.00 0.38 +0.03 34 0 120 0
30JUL26 12.00 P 0.54 0.54 0.54 0.57 +0.04 34 2 100 +2
30JUL26 12.50 P 0.77 0.77 0.77 0.82 +0.07 35 5 445 +5
30JUL26 13.00 P 1.02 1.02 1.02 1.12 +0.10 35 5 47 0
30JUL26 13.50 P 1.50 1.50 1.50 1.49 +0.14 37 30 238 +30
30JUL26 14.00 P 0.00 0.00 0.00 1.82 +0.10 35 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.26 +0.15 37 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.69 +0.12 37 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.14 +0.15 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.60 +0.13 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.08 +0.17 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.55 +0.17 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.05 +0.19 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.52 +0.19 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.01 +0.20 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.50 +0.21 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.34 +0.03 35 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.50 +0.04 35 0 80 0
28AUG26 12.00 P 0.60 0.67 0.60 0.71 +0.06 35 79 207 +79
28AUG26 12.50 P 0.87 0.92 0.87 0.96 +0.09 35 116 142 +116
28AUG26 13.00 P 1.26 1.26 1.26 1.26 +0.11 36 10 35 0
28AUG26 13.50 P 0.00 0.00 0.00 1.60 +0.13 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.95 +0.11 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.35 +0.10 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.77 +0.11 37 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.21 +0.13 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.65 +0.15 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.12 +0.16 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.58 +0.17 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.06 +0.18 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.53 +0.16 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.02 +0.17 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.50 +0.18 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.01 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.02 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.03 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.05 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 +0.05 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 +0.06 37 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 +0.09 38 0 46 0
29SEP26 13.00 P 0.00 0.00 0.00 1.45 +0.10 38 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.72 +0.05 36 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 +0.11 39 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 +0.11 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.93 +0.13 40 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.36 +0.13 41 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.81 +0.14 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.26 +0.14 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.72 +0.14 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 +0.14 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.66 +0.15 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.14 +0.16 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.61 +0.18 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.09 +0.18 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 +0.03 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.05 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 +0.05 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 +0.07 36 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 +0.07 36 0 19 0
30DEC26 13.00 P 1.67 1.67 1.67 1.70 +0.09 37 30 60 +30
30DEC26 13.50 P 0.00 0.00 0.00 2.02 +0.09 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.36 +0.10 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 +0.10 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.12 +0.12 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 +0.12 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.96 +0.13 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.40 +0.14 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.85 +0.14 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.30 +0.13 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.74 +0.12 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.21 +0.13 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.68 +0.14 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.19 +0.18 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 +0.02 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 +0.03 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 +0.04 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.67 +0.04 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.06 +0.05 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.30 +0.06 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.58 +0.09 36 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.89 +0.12 36 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.20 +0.10 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 +0.11 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.88 +0.09 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.28 +0.12 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.68 +0.13 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.09 +0.13 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.52 +0.15 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.96 +0.15 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.40 +0.17 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.86 +0.16 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.21 +0.07 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.68 +0.08 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.19 +0.13 40 0 0 0
TOTAL PUT 406 23,735 +345
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$ 1.16
28MAY26 0.65 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.26 +0.04 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.21 +0.04 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.16 +0.04 0 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.11 +0.03 0 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.08 +0.04 43 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.04 +0.02 34 0 72 0
28MAY26 1.20 C 0.02 0.02 0.02 0.02 +0.01 35 10 179 +10
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 116 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 0.61 +0.04 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.26 +0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.21 +0.03 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 +0.03 34 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.10 +0.03 38 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 +0.02 37 0 35 0
29JUN26 1.20 C 0.04 0.04 0.04 0.05 +0.02 38 10 140 +10
29JUN26 1.25 C 0.03 0.03 0.03 0.03 +0.01 36 60 145 +60
29JUN26 1.30 C 0.00 0.00 0.00 0.02 +0.01 37 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.26 +0.04 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.22 +0.04 37 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.11 +0.03 39 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.08 +0.02 37 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.32 +0.04 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.13 +0.03 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.08 +0.02 36 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 +0.01 37 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.37 +0.04 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.33 +0.04 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.19 +0.03 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 +0.03 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.12 +0.02 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.10 +0.02 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 +0.02 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 +0.01 38 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 +0.01 36 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 +0.01 34 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.52 +0.05 49 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.39 +0.04 44 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.35 +0.04 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.20 +0.03 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.15 +0.02 39 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.13 +0.02 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 +0.02 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 1.40 C 0.08 0.08 0.08 0.09 +0.01 39 2 2 +2
30MAR27 1.45 C 0.00 0.00 0.00 0.08 +0.01 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
TOTAL CALL 82 2,371 +82
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 164 0
28MAY26 1.10 P 0.02 0.02 0.02 0.02 -0.01 45 2 69 -2
28MAY26 1.15 P 0.00 0.00 0.00 0.03 -0.03 35 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.06 -0.03 36 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.15 -0.04 51 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.20 -0.04 62 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.25 -0.04 72 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.30 -0.04 81 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.35 -0.04 90 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.40 -0.04 98 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.45 -0.04 106 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.50 -0.04 113 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.55 -0.04 120 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.60 -0.04 126 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.65 -0.04 133 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.02 -0.02 37 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.04 -0.02 40 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 -0.02 39 0 38 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 -0.03 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.30 -0.05 50 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.35 -0.05 55 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.40 -0.05 60 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.45 -0.05 65 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 -0.05 69 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 -0.04 85 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 -0.04 90 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 -0.04 94 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 -0.04 98 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.76 -0.04 102 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 -0.05 92 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.85 -0.05 95 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.95 -0.05 102 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.05 -0.05 108 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.15 -0.05 114 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.12 -0.03 38 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.43 -0.04 53 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.08 -0.02 40 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 -0.02 39 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 -0.04 37 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 -0.03 40 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 -0.04 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.22 -0.03 41 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.48 -0.04 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.62 -0.05 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.67 -0.04 46 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.72 -0.04 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.77 -0.04 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.82 -0.04 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.87 -0.04 55 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 -0.01 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 -0.02 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 -0.02 41 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.18 -0.02 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.28 -0.03 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.32 -0.03 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.40 -0.04 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.54 -0.03 44 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.58 -0.04 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.68 -0.04 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.72 -0.05 40 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.12 -0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 -0.01 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.17 -0.02 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.20 -0.02 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.23 -0.03 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.30 -0.03 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.50 -0.04 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.59 -0.04 41 0 0 0
TOTAL PUT 2 1,067 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.49
28MAY26 2.20 C 0.00 0.00 0.00 1.31 +0.03 157 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.20 +0.02 125 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.10 +0.02 114 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.00 +0.02 103 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.90 +0.02 93 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.80 +0.02 83 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.70 +0.02 73 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.60 +0.02 64 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.51 +0.03 65 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.41 +0.03 55 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.22 +0.02 39 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.14 +0.02 35 0 47 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 0.00 34 0 81 0
28MAY26 3.60 C 0.06 0.06 0.06 0.05 0.00 37 9 41 +9
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.01 33 0 90 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.31 +0.03 107 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.20 +0.02 89 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.10 +0.02 81 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.00 +0.02 74 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.90 +0.02 67 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.80 +0.02 60 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.70 +0.02 53 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.60 +0.02 47 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.51 +0.03 47 0 100 0
29JUN26 3.10 C 0.00 0.00 0.00 0.41 +0.03 40 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 +0.02 36 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 +0.02 34 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.18 +0.02 34 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 7 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 +0.01 33 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 34 0 42 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.01 35 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 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 1.20 +0.02 74 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.10 +0.02 68 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.00 +0.02 62 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.90 +0.02 56 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.80 +0.02 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.70 +0.02 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.42 +0.02 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.21 +0.02 32 0 30 0
30JUL26 3.50 C 0.17 0.17 0.17 0.17 +0.01 33 1 3 +1
30JUL26 3.60 C 0.00 0.00 0.00 0.13 +0.01 32 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 0.00 32 0 2 0
30JUL26 3.80 C 0.08 0.08 0.08 0.08 +0.01 33 10 8 -10
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 4.00 C 0.07 0.07 0.07 0.05 +0.01 34 1 12 +1
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.00 +0.02 53 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 +0.02 49 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 +0.02 39 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 +0.02 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 +0.01 33 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.49 +0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.31 +0.03 67 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.20 +0.02 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 +0.02 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 +0.02 48 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 +0.02 43 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 +0.02 34 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 +0.02 33 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.53 +0.02 33 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 +0.02 32 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.34 +0.03 33 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.02 32 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 +0.02 32 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 +0.02 32 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.01 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.02 32 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 31 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.31 +0.03 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 +0.02 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.02 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 +0.03 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 +0.02 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 +0.03 33 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 +0.02 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 +0.02 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.02 31 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 +0.02 31 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 +0.01 30 0 43 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 +0.02 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.01 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 +0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 4.40 C 0.10 0.10 0.10 0.08 +0.01 30 1 22 +1
30DEC26 4.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.31 +0.03 42 0 3 0
30MAR27 2.30 C 0.00 0.00 0.00 1.20 +0.02 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 +0.01 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 0.00 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 0.00 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 0.00 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 +0.02 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 +0.02 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 +0.03 31 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 +0.01 30 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 +0.02 31 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.01 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 +0.01 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.01 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.01 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.01 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 +0.01 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.01 30 0 13 0
TOTAL CALL 22 5,357 +2
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28MAY26 3.10 P 0.00 0.00 0.00 0.02 0.00 39 0 79 0
28MAY26 3.20 P 0.03 0.03 0.03 0.03 -0.01 34 4 42 -4
28MAY26 3.30 P 0.04 0.04 0.04 0.06 -0.01 34 4 59 +4
28MAY26 3.40 P 0.10 0.10 0.10 0.10 -0.02 33 1 74 0
28MAY26 3.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 25 0
28MAY26 3.60 P 0.00 0.00 0.00 0.23 -0.04 30 0 4 0
28MAY26 3.70 P 0.00 0.00 0.00 0.32 -0.02 32 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.41 -0.03 29 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 34 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 33 0 58 0
29JUN26 3.10 P 0.00 0.00 0.00 0.05 0.00 33 0 226 0
29JUN26 3.20 P 0.05 0.05 0.05 0.07 -0.01 30 5 11 +5
29JUN26 3.30 P 0.00 0.00 0.00 0.11 -0.01 31 0 6 0
29JUN26 3.40 P 0.14 0.14 0.14 0.16 -0.01 32 4 33 +2
29JUN26 3.50 P 0.19 0.19 0.19 0.23 0.00 34 2 5 -2
29JUN26 3.60 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.62 -0.02 33 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.07 -0.01 30 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.11 -0.01 32 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.19 -0.02 30 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.73 -0.02 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.82 -0.02 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 3 0
28AUG26 3.10 P 0.00 0.00 0.00 0.10 -0.01 31 0 3 0
28AUG26 3.20 P 0.00 0.00 0.00 0.13 -0.01 30 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.83 -0.02 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 -0.02 30 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 31 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 0.00 30 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 0.00 31 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 0.00 30 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 0.00 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 -0.01 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 -0.01 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.43 -0.02 30 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.51 -0.02 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 -0.02 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.93 -0.02 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 -0.03 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 28 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 0.00 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 -0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 -0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.04 -0.03 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 -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 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 30 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 -0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 -0.01 29 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 -0.02 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 -0.01 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 -0.01 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 -0.03 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 -0.02 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 -0.03 28 0 0 0
TOTAL PUT 20 5,751 +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$ 33.18
28MAY26 23.00 C 0.00 0.00 0.00 10.20 -0.82 78 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.20 -0.82 66 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.20 -0.82 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.20 -0.83 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.20 -0.83 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.21 -0.82 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.23 -0.81 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.28 -0.80 42 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.42 -0.74 43 0 56 0
28MAY26 32.00 C 0.00 0.00 0.00 1.67 -0.66 43 0 40 0
28MAY26 33.00 C 1.27 1.45 1.00 1.03 -0.54 41 65 234 +45
28MAY26 34.00 C 0.61 0.61 0.61 0.62 -0.41 42 15 325 -15
28MAY26 35.00 C 0.37 0.37 0.34 0.34 -0.29 42 31 441 -1
28MAY26 36.00 C 0.27 0.27 0.27 0.18 -0.20 43 5 145 +5
28MAY26 37.00 C 0.00 0.00 0.00 0.09 -0.11 43 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 100 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 23.44 -0.82 205 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.19 -0.82 200 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.69 -0.82 189 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.19 -0.82 178 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.69 -0.82 168 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.19 -0.82 158 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.69 -0.82 148 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.19 -0.82 125 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.69 -0.82 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.19 -0.82 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.69 -0.82 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.19 -0.82 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.69 -0.82 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.19 -0.83 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.69 -0.83 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.19 -0.83 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.69 -0.83 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.19 -0.83 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.69 -0.83 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.19 -0.83 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.69 -0.83 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.20 -0.82 91 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.20 -0.82 82 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.20 -0.82 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.20 -0.82 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.20 -0.82 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.20 -0.82 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.20 -0.83 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.20 -0.83 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.22 -0.82 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.27 -0.81 42 0 0 0
29JUN26 30.00 C 3.20 3.20 3.20 3.40 -0.77 42 1 14 0
29JUN26 31.00 C 0.00 0.00 0.00 2.62 -0.71 42 0 17 0
29JUN26 32.00 C 2.07 2.07 2.07 1.98 -0.63 42 3 73 0
29JUN26 33.00 C 1.71 1.71 1.41 1.44 -0.51 41 33 77 +21
29JUN26 34.00 C 1.22 1.22 1.04 1.08 -0.41 41 7 323 -2
29JUN26 35.00 C 0.00 0.00 0.00 0.80 -0.34 41 0 120 0
29JUN26 36.00 C 0.58 0.60 0.58 0.60 -0.26 42 98 203 +69
29JUN26 37.00 C 0.42 0.44 0.42 0.44 -0.21 42 3 436 -2
29JUN26 38.00 C 0.44 0.44 0.44 0.32 -0.16 42 3 102 -3
29JUN26 39.00 C 0.00 0.00 0.00 0.23 -0.13 42 0 82 0
29JUN26 40.00 C 0.23 0.23 0.23 0.16 -0.10 42 2 35 +2
29JUN26 41.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 9.20 -0.82 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.20 -0.82 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.20 -0.83 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.22 -0.82 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.27 -0.81 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.40 -0.78 43 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 3.63 -0.72 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.98 -0.64 42 0 5 0
30JUL26 32.00 C 2.50 2.50 2.48 2.40 -0.61 42 33 7 -23
30JUL26 33.00 C 0.00 0.00 0.00 1.95 -0.48 42 0 58 0
30JUL26 34.00 C 1.81 1.81 1.81 1.63 -0.37 42 15 42 +15
30JUL26 35.00 C 1.29 1.29 1.29 1.32 -0.38 42 8 16 -4
30JUL26 36.00 C 0.00 0.00 0.00 1.08 -0.33 42 0 48 0
30JUL26 37.00 C 0.92 0.92 0.87 0.87 -0.30 43 4 23 -4
30JUL26 38.00 C 0.90 0.90 0.71 0.72 -0.23 43 17 38 -17
30JUL26 39.00 C 0.65 0.65 0.58 0.57 -0.20 43 14 83 -14
30JUL26 40.00 C 0.50 0.50 0.50 0.44 -0.18 43 1 114 +1
30JUL26 41.00 C 0.00 0.00 0.00 0.35 -0.14 43 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.27 -0.12 43 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 -0.10 43 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.16 -0.09 42 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 9.20 -0.82 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.20 -0.83 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.22 -0.82 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.28 -0.80 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.41 -0.77 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.64 -0.72 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.96 -0.68 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.41 -0.47 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.87 -0.51 43 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 2.45 -0.51 43 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 2.09 -0.47 43 0 90 0
28AUG26 35.00 C 0.00 0.00 0.00 1.81 -0.40 43 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 1.55 -0.35 44 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 1.31 -0.33 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.11 -0.29 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.94 -0.25 44 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.78 -0.23 44 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.65 -0.19 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.52 -0.19 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.45 -0.14 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.69 -0.83 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.19 -0.83 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.69 -0.83 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.19 -0.83 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.69 -0.83 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.20 -0.82 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.20 -0.82 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.20 -0.82 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.20 -0.82 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.20 -0.82 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.21 -0.82 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.26 -0.81 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.38 -0.70 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.60 -0.74 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.93 -0.65 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.34 -0.60 44 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 3.75 -0.49 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.30 -0.50 43 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 2.87 -0.48 42 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 2.55 -0.40 43 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.20 -0.40 43 0 31 0
29SEP26 36.00 C 1.96 1.96 1.93 1.96 -0.34 43 57 333 +56
29SEP26 37.00 C 0.00 0.00 0.00 1.68 -0.35 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.47 -0.29 43 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.30 -0.25 44 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.09 -0.28 43 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 0.94 -0.21 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 -0.19 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.69 -0.19 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.58 -0.18 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 -0.12 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.44 -0.12 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 -0.11 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 -0.09 44 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.27 -0.08 44 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 -0.07 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.05 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 11.20 -0.82 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.21 -0.82 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.27 -0.81 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.24 -0.95 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 7.44 -0.70 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.78 -0.66 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.19 -0.61 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.82 -0.43 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.31 -0.39 43 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 4.69 -0.53 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.25 -0.51 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.86 -0.48 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.48 -0.47 42 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 3.17 -0.41 42 0 1,425 0
30DEC26 36.00 C 0.00 0.00 0.00 2.85 -0.41 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 2.58 -0.36 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.32 -0.35 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.08 -0.34 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.94 -0.23 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.74 -0.30 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.56 -0.28 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.41 -0.19 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.26 -0.19 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.12 -0.19 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.01 -0.19 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.91 -0.18 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.80 -0.18 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.73 -0.14 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 10.21 -0.95 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.33 -1.03 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.64 -0.68 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.03 -0.66 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.44 -0.64 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.91 -0.60 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.38 -0.60 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.92 -0.55 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.46 -0.55 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.04 -0.52 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.66 -0.49 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.28 -0.49 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.95 -0.44 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.64 -0.43 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.33 -0.43 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.08 -0.37 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.84 -0.36 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.67 -0.28 43 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.46 -0.25 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.27 -0.23 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.07 -0.24 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.90 -0.22 43 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.75 -0.19 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.61 -0.19 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.46 -0.20 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.34 -0.18 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.24 -0.16 43 0 0 0
TOTAL CALL 415 19,183 +129
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 47 0
28MAY26 27.00 P 0.12 0.12 0.12 0.06 +0.03 44 2 75 +2
28MAY26 28.00 P 0.20 0.20 0.20 0.13 +0.05 43 2 74 +2
28MAY26 29.00 P 0.27 0.33 0.27 0.29 +0.11 43 7 88 -4
28MAY26 30.00 P 0.50 0.60 0.43 0.54 +0.18 43 33 146 +15
28MAY26 31.00 P 0.69 1.00 0.69 0.93 +0.28 44 3 100 +1
28MAY26 32.00 P 1.32 1.53 1.32 1.45 +0.39 44 23 169 +22
28MAY26 33.00 P 2.00 2.00 1.68 2.11 +0.50 45 38 189 +30
28MAY26 34.00 P 0.00 0.00 0.00 2.80 +0.52 43 0 107 0
28MAY26 35.00 P 0.00 0.00 0.00 3.64 +0.66 42 0 229 0
28MAY26 36.00 P 0.00 0.00 0.00 4.55 +0.73 43 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 5.49 +0.77 42 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 6.60 +0.93 61 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 7.59 +0.78 66 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 8.58 +0.78 71 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 9.58 +0.81 77 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.56 +0.78 80 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.56 +0.80 85 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.55 +0.79 88 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.55 +0.80 93 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.55 +0.81 98 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.55 +0.81 103 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.54 +0.79 105 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.54 +0.80 109 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 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 90 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 69 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 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 58 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 42 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 29 0
29JUN26 26.00 P 0.22 0.22 0.22 0.22 +0.05 42 1 89 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.37 +0.08 42 0 14 0
29JUN26 28.00 P 0.58 0.58 0.58 0.58 +0.11 42 200 268 +193
29JUN26 29.00 P 0.91 0.91 0.85 0.84 +0.14 42 220 352 +200
29JUN26 30.00 P 1.20 1.22 1.20 1.18 +0.19 41 11 223 +11
29JUN26 31.00 P 0.00 0.00 0.00 1.63 +0.27 42 0 147 0
29JUN26 32.00 P 1.94 2.10 1.94 2.17 +0.35 42 19 216 +19
29JUN26 33.00 P 2.44 2.67 2.44 2.80 +0.44 43 45 216 +19
29JUN26 34.00 P 0.00 0.00 0.00 3.43 +0.43 42 0 316 0
29JUN26 35.00 P 0.00 0.00 0.00 4.17 +0.53 42 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 4.96 +0.58 42 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.90 +0.57 45 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.80 +0.61 46 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.73 +0.64 48 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.66 +0.62 48 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.62 +0.66 50 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.59 +0.75 51 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.58 +0.67 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.56 +0.68 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.56 +0.72 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.55 +0.67 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.55 +0.69 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.54 +0.72 65 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.54 +0.65 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.55 +0.68 71 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.04 +0.67 77 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.53 +0.67 81 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.03 +0.67 86 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.53 +0.80 92 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.34 +0.06 43 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 0.50 +0.08 43 0 4 0
30JUL26 27.00 P 0.72 0.75 0.72 0.72 +0.11 43 50 119 +46
30JUL26 28.00 P 1.04 1.04 1.04 1.00 +0.14 43 39 58 +39
30JUL26 29.00 P 1.30 1.30 1.30 1.33 +0.18 43 17 47 +15
30JUL26 30.00 P 1.60 1.75 1.60 1.72 +0.24 43 13 45 +10
30JUL26 31.00 P 0.00 0.00 0.00 2.19 +0.30 43 0 29 0
30JUL26 32.00 P 2.64 2.64 2.64 2.74 +0.37 43 15 290 0
30JUL26 33.00 P 3.07 3.24 3.07 3.33 +0.39 43 30 138 +15
30JUL26 34.00 P 0.00 0.00 0.00 4.05 +0.49 44 0 192 0
30JUL26 35.00 P 0.00 0.00 0.00 4.63 +0.48 42 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.38 +0.37 42 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.17 +0.39 42 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 7.13 +0.55 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.00 +0.56 46 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.90 +0.58 47 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.80 +0.57 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.73 +0.56 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.69 +0.57 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.63 +0.54 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.60 +0.57 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.59 +0.59 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.57 +0.60 53 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.56 +0.55 55 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.40 +0.06 44 0 1 0
28AUG26 25.00 P 0.58 0.58 0.58 0.57 +0.07 44 15 16 +15
28AUG26 26.00 P 0.00 0.00 0.00 0.79 +0.10 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.06 +0.13 44 0 16 0
28AUG26 28.00 P 0.00 0.00 0.00 1.38 +0.17 44 0 2 0
28AUG26 29.00 P 0.00 0.00 0.00 1.72 +0.19 43 0 44 0
28AUG26 30.00 P 2.16 2.16 2.16 2.14 +0.24 43 15 17 +15
28AUG26 31.00 P 0.00 0.00 0.00 2.63 +0.30 43 0 5 0
28AUG26 32.00 P 0.00 0.00 0.00 3.18 +0.36 44 0 52 0
28AUG26 33.00 P 3.53 3.53 3.53 3.78 +0.42 44 15 63 0
28AUG26 34.00 P 4.21 4.21 4.21 4.44 +0.48 44 15 121 +15
28AUG26 35.00 P 0.00 0.00 0.00 5.05 +0.39 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.88 +0.43 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.66 +0.47 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.46 +0.48 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.30 +0.51 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.16 +0.52 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.04 +0.53 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.94 +0.53 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.86 +0.53 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.05 44 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.06 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 +0.08 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 +0.10 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.07 +0.14 44 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.34 +0.14 44 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.68 +0.17 44 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.10 +0.24 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.50 +0.22 43 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 3.00 +0.28 43 0 13 0
29SEP26 32.00 P 0.00 0.00 0.00 3.57 +0.34 44 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 4.17 +0.38 44 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.81 +0.42 44 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 5.50 +0.46 45 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 6.23 +0.42 45 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.96 +0.41 45 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.77 +0.47 45 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.58 +0.48 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.42 +0.59 46 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.28 +0.61 46 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 11.15 +0.59 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.04 +0.60 47 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.95 +0.59 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.86 +0.57 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.79 +0.66 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.73 +0.73 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.68 +0.67 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.65 +0.76 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.62 +0.75 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.07 +0.70 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.55 +0.69 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.04 +0.68 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.54 +0.72 61 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 +0.06 43 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 +0.07 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 +0.13 44 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 +0.13 44 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 +0.16 44 0 0 0
30DEC26 27.00 P 2.13 2.13 2.13 2.08 +0.17 44 8 9 +8
30DEC26 28.00 P 0.00 0.00 0.00 2.49 +0.22 44 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 +0.22 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.42 +0.27 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 3.94 +0.28 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.51 +0.32 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 5.11 +0.35 45 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.74 +0.37 45 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.42 +0.42 45 0 1,412 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 +0.42 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.85 +0.48 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.60 +0.48 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.38 +0.51 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.20 +0.56 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.02 +0.56 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.85 +0.61 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.69 +0.57 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.55 +0.55 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.43 +0.57 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.31 +0.54 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.21 +0.52 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.11 +0.49 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.03 +0.49 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.26 +0.10 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.56 +0.12 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.88 +0.14 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.25 +0.17 44 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 2.64 +0.19 44 0 0 0
30MAR27 28.00 P 3.17 3.17 3.17 3.08 +0.21 44 1 1 +1
30MAR27 29.00 P 0.00 0.00 0.00 3.53 +0.21 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.04 +0.25 44 0 0 0
30MAR27 31.00 P 4.64 4.64 4.64 4.58 +0.26 44 2 3 +2
30MAR27 32.00 P 5.21 5.21 5.21 5.15 +0.30 44 1 1 +1
30MAR27 33.00 P 0.00 0.00 0.00 5.76 +0.33 44 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 6.39 +0.34 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 7.06 +0.40 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.75 +0.41 45 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.45 +0.41 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.21 +0.48 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.96 +0.47 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.74 +0.49 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.53 +0.51 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.34 +0.51 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.16 +0.50 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.00 +0.51 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.85 +0.52 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.71 +0.51 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.58 +0.50 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.47 +0.50 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.37 +0.53 47 0 0 0
TOTAL PUT 840 9,261 +693
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$ 86.20
15MAY26 55.00 C 0.00 0.00 0.00 31.32 +0.84 207 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 28.82 +0.84 189 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 26.32 +0.84 171 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 23.83 +0.85 156 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 21.33 +0.85 139 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 18.83 +0.85 123 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 16.33 +0.85 107 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 13.72 +0.73 0 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 11.22 +0.73 0 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 8.72 +0.73 0 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 6.22 +0.73 0 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 3.73 +0.68 18 0 40 0
15MAY26 85.00 C 1.16 1.16 1.08 1.44 +0.44 18 37 344 +16
15MAY26 87.50 C 0.18 0.26 0.18 0.24 +0.06 19 278 369 +218
15MAY26 90.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 31.36 - 127 0 0 -
22MAY26 57.50 C 0.00 0.00 0.00 28.86 - 115 0 0 -
22MAY26 60.00 C 0.00 0.00 0.00 26.36 - 104 0 0 -
22MAY26 62.50 C 0.00 0.00 0.00 23.87 - 95 0 0 -
22MAY26 65.00 C 0.00 0.00 0.00 21.37 - 85 0 0 -
22MAY26 67.50 C 0.00 0.00 0.00 18.87 - 75 0 0 -
22MAY26 70.00 C 0.00 0.00 0.00 16.38 - 66 0 0 -
22MAY26 72.50 C 0.00 0.00 0.00 13.76 - 35 0 0 -
22MAY26 75.00 C 0.00 0.00 0.00 11.26 - 26 0 0 -
22MAY26 77.50 C 0.00 0.00 0.00 8.76 - 0 0 0 -
22MAY26 80.00 C 0.00 0.00 0.00 6.26 - 0 0 0 -
22MAY26 82.50 C 0.00 0.00 0.00 3.83 - 16 0 0 -
22MAY26 85.00 C 0.00 0.00 0.00 1.73 - 16 0 0 -
22MAY26 87.50 C 0.36 0.55 0.36 0.55 - 17 51 51 -
22MAY26 90.00 C 0.10 0.10 0.10 0.12 - 18 13 13 -
22MAY26 92.50 C 0.00 0.00 0.00 0.03 - 20 0 0 -
22MAY26 95.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
22MAY26 97.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
22MAY26 100.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
22MAY26 102.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
22MAY26 105.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
22MAY26 107.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
22MAY26 110.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
22MAY26 112.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
22MAY26 115.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 37.33 +0.83 117 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.37 +0.84 120 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.88 +0.86 111 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.38 +0.83 102 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.88 +0.84 92 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.38 +0.84 83 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.89 +0.87 76 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.40 +0.86 68 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.90 +0.88 60 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.40 +0.85 52 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 14.20 +1.15 59 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 11.29 +0.63 0 0 1,480 0
28MAY26 77.50 C 8.70 8.70 8.70 8.82 +0.68 23 1 1,167 0
28MAY26 80.00 C 0.00 0.00 0.00 6.26 +0.63 0 0 2,251 0
28MAY26 82.50 C 3.53 3.53 3.53 3.97 +0.67 17 1 4,489 -1
28MAY26 85.00 C 1.59 2.03 1.49 1.87 +0.38 14 117 3,775 -42
28MAY26 87.50 C 0.44 0.70 0.44 0.64 +0.18 15 1,032 2,530 -91
28MAY26 90.00 C 0.13 0.20 0.13 0.18 +0.07 16 352 1,517 +198
28MAY26 92.50 C 0.00 0.00 0.00 0.05 +0.03 17 0 488 0
28MAY26 95.00 C 0.03 0.03 0.03 0.02 +0.01 20 2 183 +2
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.33 +0.78 83 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.37 +0.84 86 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.88 +0.83 80 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.38 +0.82 73 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 28.88 +0.84 66 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.41 +0.87 62 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 23.92 +0.90 57 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 21.40 +0.86 49 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 18.93 +0.91 45 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 16.40 +0.79 38 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 14.20 +1.11 43 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 11.29 +0.63 0 0 2,637 0
29JUN26 77.50 C 8.35 8.35 8.35 9.02 +0.88 26 1 1,160 0
29JUN26 80.00 C 6.00 6.10 6.00 6.42 +0.73 17 43 4,795 -42
29JUN26 82.50 C 4.08 4.08 4.08 3.97 +0.55 13 5 2,360 -5
29JUN26 85.00 C 1.85 2.26 1.85 2.09 +0.42 14 201 6,144 -136
29JUN26 87.50 C 0.81 1.00 0.81 0.84 +0.21 14 167 3,522 +131
29JUN26 90.00 C 0.30 0.42 0.30 0.30 +0.11 14 28 4,597 +24
29JUN26 92.50 C 0.19 0.19 0.19 0.11 +0.06 15 30 2,020 -24
29JUN26 95.00 C 0.10 0.10 0.10 0.04 +0.02 16 30 2,126 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 199 0
29JUN26 100.00 C 0.04 0.04 0.04 0.01 0.00 18 171 834 +171
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 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 35 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 37.41 +0.86 80 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.40 +0.85 77 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.91 +0.86 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.41 +0.85 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.92 +0.86 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.42 +0.85 54 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.93 +0.86 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.42 +0.84 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.94 +0.86 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.45 +0.84 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.20 +1.11 37 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.33 +0.67 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.02 +0.81 23 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 6.42 +0.73 15 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 4.13 +0.57 14 0 784 0
30JUL26 85.00 C 2.40 2.40 2.40 2.34 +0.36 14 1 574 -1
30JUL26 87.50 C 1.10 1.37 1.10 1.24 +0.20 15 136 761 +18
30JUL26 90.00 C 0.74 0.74 0.72 0.72 +0.17 16 244 1,270 +100
30JUL26 92.50 C 0.43 0.44 0.42 0.42 +0.12 17 370 601 +359
30JUL26 95.00 C 0.00 0.00 0.00 0.28 +0.11 18 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.20 +0.10 19 0 8 0
30JUL26 100.00 C 0.00 0.00 0.00 0.14 +0.08 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.11 +0.07 22 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.08 +0.06 23 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.41 +0.85 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.92 +0.86 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.42 +0.85 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.93 +0.86 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.42 +0.84 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.94 +0.86 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.45 +0.84 32 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.20 +1.05 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.37 +0.71 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.02 +0.81 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.49 +0.66 16 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.34 +0.57 15 0 384 0
28AUG26 85.00 C 2.68 2.68 2.68 2.72 +0.35 15 1 46 +1
28AUG26 87.50 C 1.55 1.70 1.52 1.68 +0.20 15 32 62 +31
28AUG26 90.00 C 0.97 1.11 0.97 1.04 +0.14 16 17 648 +3
28AUG26 92.50 C 0.00 0.00 0.00 0.64 +0.11 16 0 253 0
28AUG26 95.00 C 0.00 0.00 0.00 0.38 +0.07 16 0 180 0
28AUG26 97.50 C 0.00 0.00 0.00 0.23 +0.05 17 0 16 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 +0.04 17 0 6 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 +0.05 18 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.08 +0.04 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 +0.04 20 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 +0.04 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.41 +0.86 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.40 +0.85 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.91 +0.86 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.42 +0.86 54 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.92 +0.86 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.42 +0.85 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.93 +0.86 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.42 +0.84 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.95 +0.87 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.45 +0.84 29 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 14.20 +1.05 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.65 +0.99 25 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 9.12 +0.91 20 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 6.74 +0.76 17 0 2,296 0
29SEP26 82.50 C 0.00 0.00 0.00 4.86 +0.62 17 0 1,174 0
29SEP26 85.00 C 2.91 2.91 2.83 3.57 +0.38 17 2 4,081 0
29SEP26 87.50 C 1.70 1.92 1.63 2.62 +0.13 18 387 2,748 +361
29SEP26 90.00 C 1.15 1.28 1.13 2.11 +0.20 20 424 4,064 -154
29SEP26 92.50 C 0.81 0.82 0.81 1.74 +0.26 21 9 630 +9
29SEP26 95.00 C 0.00 0.00 0.00 1.47 +0.30 22 0 1,149 0
29SEP26 97.50 C 0.00 0.00 0.00 1.24 +0.31 24 0 167 0
29SEP26 100.00 C 0.00 0.00 0.00 1.10 +0.35 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.97 +0.36 27 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.89 +0.38 28 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.82 +0.40 30 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.75 +0.39 31 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.71 +0.40 32 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.68 +0.41 34 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.66 +0.42 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 +0.42 37 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 37.41 +0.86 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.40 +0.85 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.91 +0.86 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.42 +0.86 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.92 +0.86 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.42 +0.85 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.93 +0.86 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.43 +0.85 29 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 18.95 +0.87 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 16.45 +0.84 23 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 14.20 +1.00 23 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 11.65 +0.99 19 0 777 0
30DEC26 77.50 C 8.80 8.94 8.80 9.12 +0.79 15 12 1,512 -12
30DEC26 80.00 C 5.60 5.60 5.60 6.98 +0.44 14 2 983 0
30DEC26 82.50 C 4.25 4.42 4.25 5.34 +0.32 14 64 857 0
30DEC26 85.00 C 3.30 3.30 3.30 4.25 +0.25 15 1 2,083 0
30DEC26 87.50 C 2.28 2.43 2.28 3.39 +0.18 16 15 1,699 0
30DEC26 90.00 C 1.67 1.67 1.67 2.84 +0.23 17 20 995 +20
30DEC26 92.50 C 1.33 1.33 1.33 2.42 +0.27 18 1 642 +1
30DEC26 95.00 C 0.96 1.01 0.96 2.10 +0.33 20 129 750 +127
30DEC26 97.50 C 0.00 0.00 0.00 1.86 +0.38 21 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 1.66 +0.40 22 0 215 0
30DEC26 102.50 C 0.00 0.00 0.00 1.52 +0.45 23 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.40 +0.46 25 0 356 0
30DEC26 107.50 C 0.00 0.00 0.00 1.30 +0.48 26 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 1.23 +0.50 27 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 1.18 +0.52 28 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 1.13 +0.54 29 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 1.09 +0.55 30 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 37.41 +0.86 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.40 +0.85 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.91 +0.86 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.42 +0.86 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.92 +0.86 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.42 +0.85 30 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 23.93 +0.86 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.43 +0.85 24 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 18.95 +0.87 22 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 16.45 +0.83 19 0 1 0
30MAR27 72.50 C 13.39 14.11 13.39 14.20 +0.91 18 2 32 +2
30MAR27 75.00 C 0.00 0.00 0.00 11.65 +0.45 15 0 0 0
30MAR27 77.50 C 8.63 8.63 8.53 9.12 +0.03 12 6 105 -2
30MAR27 80.00 C 6.90 6.90 6.55 7.54 -0.23 13 6 161 +1
30MAR27 82.50 C 4.88 4.88 4.88 6.05 -0.11 14 1 209 0
30MAR27 85.00 C 0.00 0.00 0.00 5.03 +0.06 15 0 335 0
30MAR27 87.50 C 2.90 2.90 2.90 4.20 +0.24 15 6 309 0
30MAR27 90.00 C 2.55 2.55 2.55 3.52 +0.15 16 40 608 -20
30MAR27 92.50 C 1.84 2.00 1.84 2.96 +0.07 17 217 426 +217
30MAR27 95.00 C 0.00 0.00 0.00 2.55 +0.03 18 0 253 0
30MAR27 97.50 C 0.00 0.00 0.00 2.19 -0.03 19 0 200 0
30MAR27 100.00 C 0.00 0.00 0.00 1.91 -0.07 19 0 149 0
30MAR27 102.50 C 0.79 0.79 0.79 1.68 -0.10 20 4 7 +4
30MAR27 105.00 C 0.00 0.00 0.00 1.50 -0.13 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.33 -0.17 22 0 0 0
30MAR27 110.00 C 0.43 0.43 0.43 1.23 -0.15 22 22 34 +22
30MAR27 112.50 C 0.00 0.00 0.00 1.18 -0.13 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.13 -0.11 24 0 0 0
TOTAL CALL 4,731 92,585 +1,506
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.05 19 0 313 0
15MAY26 85.00 P 0.37 0.46 0.23 0.19 -0.31 17 387 687 +184
15MAY26 87.50 P 1.43 1.43 1.43 1.50 -0.70 18 1 2 +1
15MAY26 90.00 P 0.00 0.00 0.00 3.81 -0.75 21 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 6.30 -0.75 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 8.80 -0.75 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 11.30 -0.75 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 13.80 -0.75 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 16.30 -0.90 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 18.80 -0.90 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 21.30 -0.87 0 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 23.80 -0.87 0 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 26.30 -0.90 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 28.80 -0.90 0 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
22MAY26 57.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
22MAY26 60.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
22MAY26 62.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
22MAY26 65.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
22MAY26 67.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
22MAY26 70.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
22MAY26 72.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
22MAY26 75.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
22MAY26 77.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
22MAY26 80.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
22MAY26 82.50 P 0.13 0.13 0.08 0.07 - 16 5 5 -
22MAY26 85.00 P 0.60 0.70 0.43 0.49 - 16 173 171 -
22MAY26 87.50 P 1.70 1.70 1.70 1.77 - 17 1 1 -
22MAY26 90.00 P 0.00 0.00 0.00 3.88 - 18 0 0 -
22MAY26 92.50 P 0.00 0.00 0.00 6.30 - 0 0 0 -
22MAY26 95.00 P 0.00 0.00 0.00 8.80 - 0 0 0 -
22MAY26 97.50 P 0.00 0.00 0.00 11.30 - 0 0 0 -
22MAY26 100.00 P 0.00 0.00 0.00 13.80 - 0 0 0 -
22MAY26 102.50 P 0.00 0.00 0.00 16.30 - 0 0 0 -
22MAY26 105.00 P 0.00 0.00 0.00 18.80 - 0 0 0 -
22MAY26 107.50 P 0.00 0.00 0.00 21.30 - 0 0 0 -
22MAY26 110.00 P 0.00 0.00 0.00 23.80 - 0 0 0 -
22MAY26 112.50 P 0.00 0.00 0.00 26.30 - 0 0 0 -
22MAY26 115.00 P 0.00 0.00 0.00 28.80 - 0 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,511 0
28MAY26 77.50 P 0.02 0.02 0.02 0.01 0.00 20 1 3,749 0
28MAY26 80.00 P 0.03 0.03 0.03 0.03 -0.02 17 40 3,776 +20
28MAY26 82.50 P 0.15 0.16 0.12 0.14 -0.10 16 306 4,624 +118
28MAY26 85.00 P 0.72 0.85 0.52 0.60 -0.26 15 362 3,003 +70
28MAY26 87.50 P 2.15 2.27 1.71 1.82 -0.52 14 102 267 +98
28MAY26 90.00 P 4.00 4.00 4.00 3.91 -0.68 16 2 42 0
28MAY26 92.50 P 0.00 0.00 0.00 6.31 -0.74 18 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.80 -0.75 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.30 -0.75 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.80 -0.75 0 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 16.30 -0.90 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.80 -0.90 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.30 -1.41 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.80 -1.49 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.30 -0.90 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.80 -0.90 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 5,304 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 16 0 4,827 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.10 12 0 4,490 0
29JUN26 77.50 P 0.19 0.19 0.16 0.07 -0.22 12 7 5,745 0
29JUN26 80.00 P 0.49 0.49 0.39 0.32 -0.36 13 318 5,487 -203
29JUN26 82.50 P 1.30 1.36 1.02 1.02 -0.41 13 108 3,314 -62
29JUN26 85.00 P 2.60 2.60 2.25 2.26 -0.42 13 23 3,040 -13
29JUN26 87.50 P 4.41 4.47 4.03 4.22 -0.35 15 121 1,237 +30
29JUN26 90.00 P 0.00 0.00 0.00 6.20 -0.61 11 0 333 0
29JUN26 92.50 P 0.00 0.00 0.00 8.71 -0.69 15 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 11.50 -0.02 26 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 13.24 -0.91 0 0 225 0
29JUN26 100.00 P 16.41 16.46 16.41 15.65 -1.72 0 60 275 +60
29JUN26 102.50 P 0.00 0.00 0.00 18.07 -1.66 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 20.88 -0.92 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 23.38 -0.93 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 25.87 -0.92 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 28.36 -0.99 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 30.91 -0.79 0 0 322 0
29JUN26 117.50 P 0.00 0.00 0.00 34.08 -0.26 58 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 36.61 -0.17 62 0 118 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 0.01 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 15 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.05 14 0 392 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 -0.11 14 0 883 0
30JUL26 77.50 P 0.00 0.00 0.00 0.30 -0.17 14 0 1,392 0
30JUL26 80.00 P 0.80 0.85 0.68 0.72 -0.27 14 35 3,585 0
30JUL26 82.50 P 1.68 1.68 1.41 1.51 -0.33 14 103 648 -48
30JUL26 85.00 P 2.69 2.69 2.69 2.73 -0.41 14 30 444 +30
30JUL26 87.50 P 0.00 0.00 0.00 4.40 -0.58 14 0 142 0
30JUL26 90.00 P 0.00 0.00 0.00 6.62 -0.61 16 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 8.92 -0.62 17 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 11.50 -0.26 21 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 13.74 -0.66 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.65 -0.72 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.39 -1.34 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.88 -0.99 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 23.38 -0.95 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.87 -0.92 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 28.36 -0.99 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 30.91 -0.90 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 -0.02 15 0 53 0
28AUG26 75.00 P 0.00 0.00 0.00 0.26 -0.06 15 0 330 0
28AUG26 77.50 P 0.66 0.66 0.56 0.56 -0.11 15 16 375 0
28AUG26 80.00 P 1.10 1.10 1.08 1.11 -0.19 15 6 364 +6
28AUG26 82.50 P 2.18 2.22 1.86 1.97 -0.29 15 73 406 -22
28AUG26 85.00 P 3.41 3.41 3.41 3.19 -0.49 15 3 520 +1
28AUG26 87.50 P 0.00 0.00 0.00 4.84 -0.52 15 0 181 0
28AUG26 90.00 P 0.00 0.00 0.00 6.74 -0.61 15 0 84 0
28AUG26 92.50 P 0.00 0.00 0.00 8.92 -0.62 15 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.50 -0.37 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.74 -0.66 17 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.65 -0.72 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.64 -1.09 17 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.13 -0.74 17 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.63 -0.71 20 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.12 -0.72 19 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.61 -0.74 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.11 -0.72 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 41 0
29SEP26 65.00 P 0.08 0.09 0.08 0.01 0.00 16 200 237 +50
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.02 15 0 200 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 +0.05 16 0 2,799 0
29SEP26 72.50 P 0.41 0.41 0.38 0.24 +0.12 16 32 1,642 -2
29SEP26 75.00 P 0.70 0.70 0.70 0.55 +0.23 17 10 2,831 0
29SEP26 77.50 P 1.22 1.22 1.22 1.08 +0.24 17 51 1,438 +49
29SEP26 80.00 P 2.25 2.25 2.00 1.85 +0.09 18 21 4,678 -21
29SEP26 82.50 P 3.60 3.60 3.21 2.94 -0.12 18 2 1,156 +1
29SEP26 85.00 P 0.00 0.00 0.00 4.31 -0.37 19 0 1,303 0
29SEP26 87.50 P 7.22 7.22 7.22 5.94 -0.63 19 3 309 -3
29SEP26 90.00 P 8.76 8.76 8.76 8.00 -0.57 21 17 656 0
29SEP26 92.50 P 0.00 0.00 0.00 10.21 -0.51 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 12.15 -0.46 23 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 14.88 -0.03 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 17.32 -0.45 30 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 19.77 -0.46 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.27 -0.46 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 24.78 -0.46 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.30 -0.48 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.84 -0.48 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.39 -0.47 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.94 -0.48 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.44 -0.54 49 0 46 0
30DEC26 49.00 P 0.01 0.01 0.01 0.01 0.00 24 90 330 +90
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 12 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.01 12 0 3,391 0
30DEC26 72.50 P 0.70 0.70 0.70 0.24 -0.05 13 2 762 +2
30DEC26 75.00 P 1.20 1.20 1.04 0.55 -0.14 13 369 1,129 -260
30DEC26 77.50 P 1.85 1.85 1.70 1.11 -0.24 14 51 1,809 -51
30DEC26 80.00 P 2.80 2.80 2.60 1.97 -0.35 15 33 964 0
30DEC26 82.50 P 0.00 0.00 0.00 3.14 -0.43 15 0 978 0
30DEC26 85.00 P 5.63 5.63 5.29 4.58 -0.52 16 163 359 -90
30DEC26 87.50 P 0.00 0.00 0.00 6.27 -0.59 17 0 101 0
30DEC26 90.00 P 0.00 0.00 0.00 8.30 -0.54 19 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.46 -0.26 20 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.35 -0.46 20 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 14.88 -0.64 23 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 17.48 -0.43 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 19.93 -0.41 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.40 -0.42 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.89 -0.43 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.41 -0.43 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.94 -0.43 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.48 -0.43 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.99 -0.47 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 -0.05 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.10 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 -0.21 11 0 41 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 -0.36 11 0 94 0
30MAR27 70.00 P 0.60 0.60 0.57 0.09 -0.53 11 22 186 +2
30MAR27 72.50 P 0.89 0.89 0.89 0.24 -0.76 11 1 63 -1
30MAR27 75.00 P 1.48 1.52 1.35 0.61 -0.96 12 15 689 -5
30MAR27 77.50 P 2.34 2.34 2.34 1.25 -1.04 13 1 259 0
30MAR27 80.00 P 3.03 3.03 3.03 2.19 -1.01 14 17 367 -17
30MAR27 82.50 P 4.42 4.42 4.20 3.43 -0.88 15 120 475 +120
30MAR27 85.00 P 0.00 0.00 0.00 4.93 -0.71 16 0 14 0
30MAR27 87.50 P 0.00 0.00 0.00 6.65 -0.53 16 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 8.55 -0.62 17 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 10.46 -0.50 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.40 -0.72 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.88 -0.95 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.48 -0.72 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.93 -0.68 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.40 -0.67 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.89 -0.66 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.41 -0.64 29 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 29.94 -0.63 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.48 -0.61 33 0 0 0
TOTAL PUT 3,503 105,414 +134
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$ 7.74
28MAY26 4.90 C 0.00 0.00 0.00 2.87 +0.12 119 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.77 +0.12 115 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.52 +0.13 103 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.27 +0.13 92 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.02 +0.13 82 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.77 +0.12 72 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.52 +0.13 62 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.27 +0.12 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.00 +0.10 28 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.77 +0.11 34 0 524 0
28MAY26 7.25 C 0.60 0.60 0.60 0.53 +0.09 28 2 460 +1
28MAY26 7.50 C 0.33 0.39 0.33 0.32 +0.08 25 40 1,435 -20
28MAY26 7.75 C 0.15 0.22 0.13 0.16 +0.04 24 172 2,408 -77
28MAY26 8.00 C 0.05 0.09 0.05 0.07 +0.02 24 619 1,384 +152
28MAY26 8.25 C 0.03 0.05 0.03 0.03 +0.01 26 1,005 1,491 +1,000
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 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.88 +0.12 89 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.77 +0.11 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.52 +0.11 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.27 +0.11 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.02 +0.13 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 +0.11 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 +0.12 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.29 +0.14 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 +0.09 0 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 +0.11 28 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.55 +0.11 24 0 159 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 +0.06 22 0 719 0
29JUN26 7.75 C 0.24 0.24 0.22 0.21 +0.04 22 36 1,212 +22
29JUN26 8.00 C 0.11 0.13 0.11 0.11 +0.03 21 42 978 +20
29JUN26 8.25 C 0.05 0.07 0.05 0.06 +0.02 22 9 349 +9
29JUN26 8.50 C 0.05 0.05 0.05 0.03 +0.01 22 50 650 0
29JUN26 8.75 C 0.03 0.03 0.03 0.02 +0.01 24 50 1,032 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 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 0.01 0.01 0.01 0.01 0.00 31 6 964 -6
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 57 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.89 +0.13 77 0 0 0
30JUL26 5.00 C 2.81 2.81 2.81 2.78 +0.12 71 4 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.54 +0.13 67 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.29 +0.13 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.04 +0.12 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.78 +0.11 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.54 +0.12 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.29 +0.14 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.04 +0.13 30 0 0 0
30JUL26 7.00 C 0.85 0.85 0.85 0.79 +0.11 25 24 144 +24
30JUL26 7.25 C 0.59 0.63 0.59 0.58 +0.08 23 2 1,004 +2
30JUL26 7.50 C 0.41 0.45 0.40 0.40 +0.08 22 6 91 -4
30JUL26 7.75 C 0.00 0.00 0.00 0.27 +0.06 22 2 909 0
30JUL26 8.00 C 0.17 0.20 0.15 0.17 +0.04 21 61 972 +58
30JUL26 8.25 C 0.12 0.12 0.12 0.11 +0.03 22 20 49 +20
30JUL26 8.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 90 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 16 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 17 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 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 - 28 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 2.79 +0.13 64 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 2.54 +0.11 58 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.29 +0.13 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.04 +0.12 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.79 +0.12 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.54 +0.10 36 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.29 +0.10 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.05 +0.13 28 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.80 +0.09 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.62 +0.09 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.47 +0.08 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.34 +0.06 23 0 858 0
28AUG26 8.00 C 0.00 0.00 0.00 0.24 +0.05 23 0 267 0
28AUG26 8.25 C 0.00 0.00 0.00 0.16 +0.03 22 0 607 0
28AUG26 8.50 C 0.11 0.11 0.11 0.11 +0.02 22 1 11 +1
28AUG26 8.75 C 0.09 0.09 0.09 0.07 +0.01 22 3 3 +3
28AUG26 9.00 C 0.05 0.05 0.05 0.05 +0.01 23 3 3 +3
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.90 +0.13 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.80 +0.13 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.55 +0.12 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.13 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 +0.12 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 +0.12 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 +0.11 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 +0.12 30 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 +0.11 25 0 5 0
29SEP26 7.00 C 0.86 0.86 0.86 0.84 +0.07 23 5 113 -5
29SEP26 7.25 C 0.00 0.00 0.00 0.68 +0.06 24 0 1,514 0
29SEP26 7.50 C 0.52 0.52 0.52 0.54 +0.05 24 500 503 +362
29SEP26 7.75 C 0.32 0.41 0.32 0.43 +0.05 24 70 184 -70
29SEP26 8.00 C 0.28 0.32 0.28 0.33 +0.04 24 507 848 +478
29SEP26 8.25 C 0.20 0.23 0.20 0.25 +0.03 24 503 500 +285
29SEP26 8.50 C 0.15 0.15 0.15 0.19 +0.03 25 30 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.02 25 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 78 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 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 2.90 +0.12 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 +0.12 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.55 +0.12 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 +0.11 36 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.05 +0.12 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 +0.12 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 +0.12 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.31 +0.11 22 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 +0.12 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 +0.11 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 +0.08 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 +0.07 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 +0.06 22 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 +0.06 23 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 +0.04 22 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 +0.04 23 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 +0.03 23 0 24 0
30DEC26 9.00 C 0.18 0.18 0.18 0.18 +0.04 23 4 388 +4
30DEC26 9.25 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
30DEC26 9.50 C 0.10 0.10 0.10 0.11 +0.02 23 6 14 +6
30DEC26 9.75 C 0.00 0.00 0.00 0.09 +0.02 24 0 20 0
30DEC26 10.00 C 0.08 0.08 0.08 0.07 +0.02 24 198 417 +197
30DEC26 10.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 2.90 +0.12 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.80 +0.12 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.55 +0.12 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.30 +0.11 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.05 +0.11 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.80 +0.12 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.57 +0.09 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 +0.09 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.25 +0.12 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.09 +0.12 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.91 +0.08 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.78 +0.08 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.67 +0.07 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.56 +0.06 23 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.47 +0.06 23 0 57 0
30MAR27 8.50 C 0.34 0.34 0.34 0.40 +0.06 23 5 71 +5
30MAR27 8.75 C 0.00 0.00 0.00 0.33 +0.05 23 0 19 0
30MAR27 9.00 C 0.22 0.22 0.22 0.27 +0.04 23 5 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 +0.03 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 10 0
TOTAL CALL 3,990 31,030 +2,470
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 90 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 358 0
28MAY26 7.00 P 0.01 0.02 0.01 0.01 0.00 29 9 1,072 0
28MAY26 7.25 P 0.02 0.02 0.02 0.02 -0.01 24 15 2,310 0
28MAY26 7.50 P 0.06 0.07 0.04 0.06 -0.03 23 368 1,006 +208
28MAY26 7.75 P 0.17 0.17 0.12 0.16 -0.05 23 92 1,368 +36
28MAY26 8.00 P 0.00 0.00 0.00 0.31 -0.07 22 0 957 0
28MAY26 8.25 P 0.00 0.00 0.00 0.53 -0.09 25 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.76 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.76 -0.11 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.01 -0.11 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 262 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 1,117 0
29JUN26 7.25 P 0.09 0.09 0.08 0.09 -0.03 21 9 1,170 -8
29JUN26 7.50 P 0.20 0.20 0.18 0.18 -0.05 21 8 364 -2
29JUN26 7.75 P 0.34 0.34 0.34 0.31 -0.06 20 5 609 -5
29JUN26 8.00 P 0.52 0.52 0.43 0.47 -0.08 19 25 537 -9
29JUN26 8.25 P 0.00 0.00 0.00 0.67 -0.09 18 0 152 0
29JUN26 8.50 P 0.95 0.95 0.95 0.94 -0.07 26 3 192 -3
29JUN26 8.75 P 0.00 0.00 0.00 1.15 -0.09 20 0 191 0
29JUN26 9.00 P 0.00 0.00 0.00 1.38 -0.11 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.62 -0.12 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.87 -0.11 0 0 24 0
29JUN26 9.75 P 0.00 0.00 0.00 2.12 -0.12 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.36 -0.12 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.85 -0.15 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 -0.11 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.87 -0.11 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 -0.12 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.87 -0.11 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.36 -0.12 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.87 -0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.35 -0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.85 -0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.35 -0.12 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 209 0
30JUL26 7.00 P 0.07 0.07 0.07 0.08 -0.01 21 15 813 0
30JUL26 7.25 P 0.14 0.14 0.14 0.15 -0.02 21 1 613 +1
30JUL26 7.50 P 0.23 0.23 0.20 0.24 -0.04 21 6 225 +4
30JUL26 7.75 P 0.38 0.38 0.35 0.37 -0.05 21 7 408 0
30JUL26 8.00 P 0.00 0.00 0.00 0.52 -0.09 20 0 63 0
30JUL26 8.25 P 0.00 0.00 0.00 0.71 -0.09 20 0 48 0
30JUL26 8.50 P 0.90 0.90 0.89 0.94 -0.08 21 2 0 -2
30JUL26 8.75 P 0.00 0.00 0.00 1.17 -0.09 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.38 -0.13 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.62 -0.12 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.36 - 0 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 6.50 P 0.03 0.03 0.03 0.04 0.00 22 1 1 +1
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
28AUG26 7.00 P 0.09 0.09 0.09 0.12 -0.01 22 2 317 +2
28AUG26 7.25 P 0.00 0.00 0.00 0.19 -0.03 21 0 51 0
28AUG26 7.50 P 0.25 0.25 0.25 0.29 -0.04 21 251 285 +205
28AUG26 7.75 P 0.42 0.43 0.42 0.42 -0.05 21 7 50 +7
28AUG26 8.00 P 0.58 0.58 0.55 0.58 -0.08 21 7 132 +7
28AUG26 8.25 P 0.00 0.00 0.00 0.75 -0.08 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.94 -0.11 19 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.17 -0.09 20 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.38 -0.13 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.62 -0.12 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.36 - 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 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 813 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 742 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.02 25 0 287 0
29SEP26 7.00 P 0.20 0.20 0.18 0.21 -0.03 25 435 4,030 +435
29SEP26 7.25 P 0.30 0.30 0.28 0.30 -0.04 25 215 2,530 +9
29SEP26 7.50 P 0.46 0.46 0.41 0.41 -0.05 25 11 364 -5
29SEP26 7.75 P 0.61 0.61 0.61 0.55 -0.05 26 5 174 -5
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.07 26 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 -0.04 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.11 25 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 -0.08 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.50 -0.09 29 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 -0.10 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.97 -0.10 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.22 -0.10 34 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.47 -0.10 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.98 -0.10 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.49 -0.10 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 -0.11 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 -0.10 55 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 -0.12 58 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 -0.12 60 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.97 -0.13 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 -0.12 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.96 -0.10 67 0 10 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 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 24 0 3,165 0
30DEC26 6.75 P 0.20 0.20 0.20 0.20 -0.01 24 1 164 -1
30DEC26 7.00 P 0.29 0.29 0.29 0.28 -0.01 24 10 493 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 24 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.03 24 0 240 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.04 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.05 24 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.05 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 -0.07 24 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.07 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 -0.07 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 -0.08 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 -0.09 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.23 -0.09 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 -0.09 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 -0.10 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.49 -0.10 39 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.00 -0.11 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.49 -0.12 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.98 -0.12 47 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 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 33 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 23 0 113 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 348 0
30MAR27 6.75 P 0.26 0.26 0.23 0.26 -0.02 23 9 13 +9
30MAR27 7.00 P 0.36 0.36 0.34 0.36 -0.01 24 6 115 -1
30MAR27 7.25 P 0.47 0.47 0.47 0.46 -0.02 24 1 69 +1
30MAR27 7.50 P 0.60 0.60 0.60 0.58 -0.02 24 7 75 +7
30MAR27 7.75 P 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 -0.03 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.04 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 -0.05 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 -0.06 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 -0.07 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 -0.07 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 -0.07 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 -0.08 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.50 -0.08 29 0 0 0
TOTAL PUT 1,533 32,275 +901
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$ 13.72
28MAY26 8.25 C 0.00 0.00 0.00 5.48 +0.11 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.24 +0.12 98 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.99 +0.12 93 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.74 +0.12 87 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.24 +0.11 76 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.00 +0.11 80 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.75 +0.13 75 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.25 +0.13 64 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.72 +0.09 0 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 2.23 +0.10 0 0 108 0
28MAY26 12.00 C 1.62 1.62 1.62 1.74 +0.06 29 15 647 -15
28MAY26 12.50 C 0.00 0.00 0.00 1.24 +0.10 21 0 655 0
28MAY26 13.00 C 0.77 0.77 0.77 0.77 +0.07 21 60 674 -39
28MAY26 13.50 C 0.29 0.40 0.29 0.40 +0.04 22 180 884 +120
28MAY26 14.00 C 0.19 0.20 0.15 0.16 +0.01 22 698 437 -315
28MAY26 14.50 C 0.00 0.00 0.00 0.05 0.00 23 0 168 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 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.74 +0.13 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.24 +0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.74 +0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.50 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.24 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.00 +0.10 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.75 +0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.25 +0.07 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.76 +0.11 23 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 2.27 +0.11 24 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.79 +0.10 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 +0.08 23 0 879 0
29JUN26 13.00 C 0.00 0.00 0.00 0.94 +0.09 23 0 460 0
29JUN26 13.50 C 0.52 0.62 0.52 0.60 +0.02 22 11 222 0
29JUN26 14.00 C 0.33 0.33 0.33 0.37 +0.03 23 4 175 +4
29JUN26 14.50 C 0.23 0.23 0.23 0.21 +0.01 23 50 85 +30
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 23 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 0.00 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 4.99 +0.06 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.74 +0.11 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.51 +0.12 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.75 +0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.76 +0.11 22 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.27 +0.10 24 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.80 +0.09 24 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.37 +0.08 25 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.99 +0.06 25 0 21 0
30JUL26 13.50 C 0.66 0.66 0.66 0.66 +0.04 24 14 156 0
30JUL26 14.00 C 0.00 0.00 0.00 0.44 +0.02 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.28 +0.02 25 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.51 +0.12 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.75 +0.11 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.26 +0.08 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.77 +0.12 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.29 +0.10 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.84 +0.09 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.42 +0.07 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.08 +0.06 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.78 +0.05 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 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 5.49 +0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.24 +0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.75 +0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.51 +0.12 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.76 +0.12 31 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.26 +0.08 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 +0.13 28 0 17 0
29SEP26 11.50 C 2.40 2.40 2.40 2.33 +0.09 29 4 506 +4
29SEP26 12.00 C 0.00 0.00 0.00 1.91 +0.08 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 +0.06 28 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 +0.05 28 0 828 0
29SEP26 13.50 C 0.00 0.00 0.00 0.92 +0.04 28 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 +0.04 28 0 21 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 +0.03 28 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 28 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 5.49 +0.10 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.24 +0.10 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.75 +0.12 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.51 +0.12 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 +0.11 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.76 +0.12 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.28 +0.10 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.82 +0.13 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.39 +0.06 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 2.05 +0.08 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.72 +0.06 28 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 +0.10 28 0 45 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 +0.04 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 +0.03 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.03 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 +0.02 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.02 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.49 +0.10 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.24 +0.10 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.75 +0.12 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.51 +0.12 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.26 +0.11 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.02 +0.12 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.78 +0.13 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.32 +0.13 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.88 +0.13 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.48 +0.01 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 +0.07 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.91 +0.07 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.64 +0.10 27 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.36 +0.04 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.15 +0.04 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.98 +0.04 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 +0.03 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.68 +0.02 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.58 +0.03 27 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 +0.02 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
TOTAL CALL 1,036 12,540 -211
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 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 68 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 741 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 925 0
28MAY26 13.00 P 0.08 0.08 0.07 0.05 -0.03 23 37 550 +30
28MAY26 13.50 P 0.28 0.28 0.22 0.17 -0.06 23 62 721 0
28MAY26 14.00 P 0.00 0.00 0.00 0.44 -0.10 24 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 0.82 -0.10 23 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.28 -0.15 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.30 -0.09 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.28 -0.21 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.80 -0.10 63 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.28 -0.20 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 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 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 355 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 936 0
29JUN26 13.00 P 0.22 0.22 0.19 0.17 -0.04 23 34 211 0
29JUN26 13.50 P 0.34 0.34 0.34 0.35 -0.05 23 30 80 -1
29JUN26 14.00 P 0.00 0.00 0.00 0.61 -0.06 23 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 0.97 -0.07 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.35 -0.10 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.80 -0.11 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.30 -0.16 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.80 -0.09 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.30 -0.19 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.80 -0.11 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.30 -0.18 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.28 -0.04 25 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.47 -0.06 25 0 168 0
30JUL26 13.50 P 0.00 0.00 0.00 0.72 -0.06 25 0 161 0
30JUL26 14.00 P 0.00 0.00 0.00 1.03 -0.09 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.40 -0.10 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.80 -0.10 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.24 -0.15 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.73 -0.13 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.20 -0.14 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.69 -0.14 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.18 -0.13 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.67 -0.14 32 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28AUG26 11.00 P 0.08 0.08 0.08 0.08 -0.01 27 2 2 +2
28AUG26 11.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
28AUG26 13.00 P 0.60 0.60 0.60 0.60 -0.05 26 30 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.15 -0.08 26 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.50 -0.10 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.88 -0.10 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.30 -0.14 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.77 -0.13 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.23 -0.14 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.71 -0.13 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.19 -0.14 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.68 -0.14 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 30 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 75 0
29SEP26 10.50 P 0.13 0.13 0.13 0.09 -0.01 29 30 120 +30
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 800 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.04 29 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.05 29 0 650 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 -0.06 29 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.31 -0.08 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.65 -0.08 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.02 -0.08 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.49 -0.09 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.92 -0.10 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.38 -0.10 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.85 -0.10 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 -0.11 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 -0.11 40 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 29 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 0.05 -0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.03 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 -0.04 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 -0.05 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.06 28 0 150 0
30DEC26 13.50 P 1.29 1.30 1.29 1.25 -0.06 29 6 36 +6
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.08 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.82 -0.08 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 -0.08 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 -0.09 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 -0.10 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 -0.10 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.92 -0.11 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.39 -0.11 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.87 -0.10 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 -0.04 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 -0.05 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.89 -0.04 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 -0.06 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.39 -0.06 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.68 -0.07 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.01 -0.07 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.36 -0.08 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.73 -0.09 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.14 -0.08 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.55 -0.10 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.99 -0.10 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.44 -0.11 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.91 -0.10 32 0 0 0
TOTAL PUT 231 13,388 +67
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$ 72.65
28MAY26 44.00 C 0.00 0.00 0.00 28.89 -0.44 132 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 27.90 -0.51 128 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 26.89 -0.48 122 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.88 -0.49 115 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.89 -0.49 111 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.89 -0.49 107 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.90 -0.47 103 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 20.40 -0.47 91 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 17.91 -0.48 81 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 15.43 -0.49 71 0 163 0
28MAY26 60.00 C 12.69 12.80 12.69 12.96 -0.42 62 15 351 -15
28MAY26 62.50 C 10.40 10.40 10.40 10.24 -0.66 33 2 806 0
28MAY26 65.00 C 8.00 8.00 8.00 7.80 -0.67 31 1 1,085 -1
28MAY26 67.50 C 6.30 6.30 6.30 5.35 -0.95 25 2 2,193 0
28MAY26 70.00 C 3.37 3.70 3.36 3.42 -0.69 29 25 760 +4
28MAY26 72.50 C 2.00 2.08 1.89 1.94 -0.60 30 34 562 -15
28MAY26 75.00 C 1.26 1.27 1.05 1.03 -0.41 32 113 560 +6
28MAY26 77.50 C 0.61 0.67 0.61 0.44 -0.27 32 17 352 +12
28MAY26 80.00 C 0.00 0.00 0.00 0.16 -0.15 31 0 174 0
28MAY26 82.50 C 0.22 0.23 0.22 0.06 -0.06 32 4 125 +2
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 105 0
28MAY26 87.50 C 0.14 0.14 0.12 0.01 -0.01 35 30 160 +29
28MAY26 90.00 C 0.12 0.12 0.05 0.01 0.00 40 90 66 +29
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.89 -0.52 134 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.89 -0.52 129 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.89 -0.53 125 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.89 -0.53 120 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.88 -0.55 115 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.89 -0.53 112 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 31.89 -0.54 108 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 30.89 -0.53 104 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.90 -0.53 100 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 28.90 -0.51 97 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 27.90 -0.51 93 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 26.89 -0.54 88 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 25.89 -0.55 85 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 24.89 -0.54 81 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 23.90 -0.54 79 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 22.91 -0.53 76 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 20.41 -0.53 68 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 17.91 -0.48 60 0 383 0
29JUN26 57.50 C 0.00 0.00 0.00 15.43 -0.49 53 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 12.96 -0.42 46 0 381 0
29JUN26 62.50 C 0.00 0.00 0.00 10.24 -0.67 27 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 7.86 -0.67 28 0 1,586 0
29JUN26 67.50 C 0.00 0.00 0.00 5.79 -0.69 30 0 1,702 0
29JUN26 70.00 C 4.04 4.04 4.04 3.80 -0.73 27 5 853 0
29JUN26 72.50 C 2.69 2.69 2.54 2.49 -0.58 28 105 814 +75
29JUN26 75.00 C 1.75 1.75 1.63 1.63 -0.35 29 13 359 0
29JUN26 77.50 C 1.20 1.20 1.10 0.97 -0.27 28 35 161 +15
29JUN26 80.00 C 0.84 0.84 0.70 0.56 -0.17 28 45 50 +2
29JUN26 82.50 C 0.48 0.48 0.48 0.30 -0.12 28 10 40 0
29JUN26 85.00 C 0.30 0.30 0.29 0.16 -0.07 28 100 69 -31
29JUN26 87.50 C 0.24 0.24 0.24 0.08 -0.04 28 45 46 +45
29JUN26 90.00 C 0.21 0.21 0.21 0.04 -0.03 28 30 32 +29
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.90 -0.51 76 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.89 -0.54 73 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.89 -0.55 70 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.89 -0.54 67 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.90 -0.54 65 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.91 -0.53 62 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.41 -0.53 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.91 -0.48 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.43 -0.49 43 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 12.96 -0.43 38 0 188 0
30JUL26 62.50 C 10.13 10.44 10.13 10.31 -0.66 27 15 97 +5
30JUL26 65.00 C 7.98 8.34 7.98 8.05 -0.91 27 5 185 -5
30JUL26 67.50 C 0.00 0.00 0.00 6.00 -0.90 26 0 64 0
30JUL26 70.00 C 0.00 0.00 0.00 4.43 -0.66 27 0 93 0
30JUL26 72.50 C 0.00 0.00 0.00 3.22 -0.52 27 0 114 0
30JUL26 75.00 C 2.39 2.51 2.39 2.35 -0.39 28 12 366 +8
30JUL26 77.50 C 1.71 1.71 1.71 1.63 -0.29 28 20 124 0
30JUL26 80.00 C 1.32 1.32 1.28 1.09 -0.22 28 28 169 +25
30JUL26 82.50 C 0.88 0.88 0.88 0.71 -0.17 28 15 145 +15
30JUL26 85.00 C 0.00 0.00 0.00 0.45 -0.13 28 0 51 0
30JUL26 87.50 C 0.00 0.00 0.00 0.27 -0.10 28 0 25 0
30JUL26 90.00 C 0.40 0.41 0.40 0.16 -0.07 27 75 95 +75
30JUL26 92.50 C 0.28 0.30 0.28 0.10 -0.04 28 40 70 +40
30JUL26 95.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.89 -0.55 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.89 -0.54 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.90 -0.54 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.91 -0.53 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.41 -0.53 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.91 -0.48 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.43 -0.49 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.97 -0.42 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.46 -0.67 28 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 8.40 -0.65 28 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 6.57 -0.69 27 0 60 0
28AUG26 70.00 C 5.36 5.36 5.36 5.13 -0.60 27 7 165 0
28AUG26 72.50 C 4.06 4.06 4.06 3.96 -0.53 28 10 187 +1
28AUG26 75.00 C 0.00 0.00 0.00 3.08 -0.41 28 0 4 0
28AUG26 77.50 C 0.00 0.00 0.00 2.28 -0.39 28 0 16 0
28AUG26 80.00 C 1.85 1.85 1.85 1.66 -0.32 28 6 36 +6
28AUG26 82.50 C 0.00 0.00 0.00 1.18 -0.27 28 0 75 0
28AUG26 85.00 C 1.16 1.16 1.16 0.83 -0.21 28 10 40 +10
28AUG26 87.50 C 0.83 0.90 0.83 0.57 -0.16 28 26 101 +26
28AUG26 90.00 C 0.68 0.68 0.68 0.39 -0.12 28 13 28 +13
28AUG26 92.50 C 0.00 0.00 0.00 0.26 -0.09 28 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.17 -0.06 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.89 -0.54 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.89 -0.53 66 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 29.90 -0.53 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.90 -0.51 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.90 -0.51 59 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 26.89 -0.54 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.89 -0.55 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.89 -0.54 52 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 23.90 -0.54 50 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 22.91 -0.53 48 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 20.41 -0.53 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 17.91 -0.48 38 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 15.43 -0.51 34 0 120 0
29SEP26 60.00 C 13.00 13.00 13.00 13.00 -0.61 30 4 184 -4
29SEP26 62.50 C 0.00 0.00 0.00 10.78 -0.71 28 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 8.92 -0.69 28 0 215 0
29SEP26 67.50 C 7.05 7.14 6.90 7.31 -0.42 28 7 324 +7
29SEP26 70.00 C 5.64 5.66 5.64 5.74 -0.80 27 19 478 -17
29SEP26 72.50 C 0.00 0.00 0.00 4.58 -0.56 27 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 3.61 -0.51 27 0 147 0
29SEP26 77.50 C 2.91 3.00 2.91 2.85 -0.40 28 30 137 +30
29SEP26 80.00 C 2.35 2.38 2.28 2.27 -0.27 28 115 1,990 +65
29SEP26 82.50 C 1.81 2.01 1.81 1.73 -0.29 29 375 480 +345
29SEP26 85.00 C 0.00 0.00 0.00 1.29 -0.27 28 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.96 -0.27 28 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.71 -0.20 28 0 64 0
29SEP26 92.50 C 0.00 0.00 0.00 0.50 -0.16 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.35 -0.14 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.89 -0.53 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.90 -0.53 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.90 -0.55 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.90 -0.51 46 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 26.89 -0.54 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.89 -0.55 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.89 -0.54 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.90 -0.54 38 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 22.91 -0.53 37 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 20.41 -0.54 33 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 17.91 -0.57 29 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 15.49 -0.75 26 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 13.30 -0.46 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 11.72 -0.77 27 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 10.05 -0.58 27 0 1,033 0
30DEC26 67.50 C 0.00 0.00 0.00 8.55 -0.28 27 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 7.00 -0.49 26 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 5.85 -0.44 26 0 37 0
30DEC26 75.00 C 4.70 4.70 4.70 4.84 -0.39 26 15 100 0
30DEC26 77.50 C 0.00 0.00 0.00 3.96 -0.39 26 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 3.27 -0.32 26 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 2.70 -0.24 27 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 2.24 -0.23 27 0 10 0
30DEC26 87.50 C 0.00 0.00 0.00 1.80 -0.24 27 0 2 0
30DEC26 90.00 C 1.63 1.63 1.63 1.44 -0.19 27 1 1 +1
30DEC26 92.50 C 0.00 0.00 0.00 1.09 -0.21 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.89 -0.12 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.90 -0.55 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.90 -0.54 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.89 -0.57 35 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 25.89 -0.57 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.89 -0.57 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.90 -0.56 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.91 -0.54 29 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 20.41 -0.68 26 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 18.08 -0.87 24 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.03 -0.41 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.14 -0.47 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.65 -0.24 26 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 11.03 -0.62 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.55 -0.62 26 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 8.01 -0.82 25 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 6.86 -0.52 25 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 5.83 -0.49 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.95 -0.47 25 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 4.18 -0.41 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 3.70 -0.19 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 3.11 -0.23 26 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 2.58 -0.32 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 2.14 -0.27 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 1.72 -0.30 26 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.40 -0.24 26 0 0 0
TOTAL CALL 1,569 28,583 +832
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 186 0
28MAY26 57.50 P 0.05 0.07 0.05 0.01 0.00 39 36 699 +6
28MAY26 60.00 P 0.09 0.10 0.09 0.01 -0.01 32 17 752 -11
28MAY26 62.50 P 0.17 0.17 0.16 0.06 -0.01 32 30 1,306 -15
28MAY26 65.00 P 0.29 0.31 0.29 0.21 -0.01 31 23 746 +22
28MAY26 67.50 P 0.66 0.72 0.57 0.63 +0.02 32 122 1,289 +117
28MAY26 70.00 P 1.50 1.50 1.28 1.44 +0.13 32 365 538 +282
28MAY26 72.50 P 0.00 0.00 0.00 2.81 +0.29 33 0 80 0
28MAY26 75.00 P 4.83 4.83 4.83 4.63 +0.40 34 15 132 +15
28MAY26 77.50 P 6.98 6.98 6.98 6.82 +0.50 37 15 15 0
28MAY26 80.00 P 0.00 0.00 0.00 8.95 +0.58 31 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 11.38 +0.63 31 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 13.77 +0.57 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.23 +0.52 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.71 +0.56 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.19 +0.17 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.67 +0.11 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.05 0.00 28 0 380 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 0.00 28 0 497 0
29JUN26 62.50 P 0.00 0.00 0.00 0.36 +0.02 28 0 935 0
29JUN26 65.00 P 0.69 0.69 0.65 0.75 +0.06 28 23 435 -2
29JUN26 67.50 P 1.39 1.39 1.19 1.36 +0.09 28 209 562 +122
29JUN26 70.00 P 2.05 2.31 2.05 2.31 +0.18 28 40 85 +1
29JUN26 72.50 P 3.63 3.66 3.52 3.69 +0.36 29 31 56 +5
29JUN26 75.00 P 5.39 5.43 5.39 5.42 +0.40 30 28 75 0
29JUN26 77.50 P 0.00 0.00 0.00 7.39 +0.50 31 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 9.30 +0.52 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.57 +0.56 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.98 +0.54 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.26 +0.43 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.71 +0.43 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.19 +0.17 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.67 +0.11 0 0 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 31 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 28 0 160 0
30JUL26 57.50 P 0.00 0.00 0.00 0.17 0.00 28 0 140 0
30JUL26 60.00 P 0.48 0.48 0.48 0.37 +0.01 28 15 356 +15
30JUL26 62.50 P 0.73 0.73 0.73 0.71 +0.03 28 50 157 +20
30JUL26 65.00 P 1.30 1.30 1.27 1.24 +0.05 28 24 37 0
30JUL26 67.50 P 1.95 1.97 1.83 1.96 +0.10 27 34 76 0
30JUL26 70.00 P 2.98 2.98 2.92 2.99 +0.19 27 20 83 +20
30JUL26 72.50 P 4.11 4.11 4.11 4.35 +0.31 28 3 54 +3
30JUL26 75.00 P 0.00 0.00 0.00 6.01 +0.41 29 0 30 0
30JUL26 77.50 P 7.81 7.81 7.81 7.90 +0.55 30 15 45 +15
30JUL26 80.00 P 0.00 0.00 0.00 9.67 +0.46 27 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 11.82 +0.17 27 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.04 +0.09 26 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.39 +0.29 24 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.78 +0.30 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.21 +0.14 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.68 +0.12 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28AUG26 55.00 P 0.27 0.27 0.27 0.18 0.00 28 15 15 +15
28AUG26 57.50 P 0.00 0.00 0.00 0.36 0.00 28 0 6 0
28AUG26 60.00 P 0.78 0.80 0.78 0.66 0.00 28 11 67 +10
28AUG26 62.50 P 0.00 0.00 0.00 1.11 +0.02 28 0 126 0
28AUG26 65.00 P 0.00 0.00 0.00 1.73 +0.02 28 0 150 0
28AUG26 67.50 P 0.00 0.00 0.00 2.53 +0.11 28 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 3.61 +0.20 28 0 158 0
28AUG26 72.50 P 0.00 0.00 0.00 4.95 +0.30 28 0 126 0
28AUG26 75.00 P 0.00 0.00 0.00 6.58 +0.42 29 0 25 0
28AUG26 77.50 P 8.21 8.21 8.21 8.41 +0.47 29 15 30 +15
28AUG26 80.00 P 0.00 0.00 0.00 10.08 +0.36 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.14 +0.42 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.31 +0.08 27 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.56 +0.26 27 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.90 +0.36 25 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.29 +0.22 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.72 +0.16 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.03 -0.01 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 75 0
29SEP26 52.50 P 0.39 0.39 0.39 0.18 -0.02 28 2 11 -2
29SEP26 55.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 273 0
29SEP26 57.50 P 0.00 0.00 0.00 0.60 -0.03 28 0 143 0
29SEP26 60.00 P 1.15 1.15 1.15 0.99 -0.04 28 10 281 +10
29SEP26 62.50 P 0.00 0.00 0.00 1.54 -0.03 29 0 90 0
29SEP26 65.00 P 2.38 2.38 2.38 2.27 -0.02 29 1 281 0
29SEP26 67.50 P 3.18 3.18 3.18 3.20 +0.08 29 12 50 0
29SEP26 70.00 P 4.35 4.35 4.35 4.34 +0.20 29 9 84 +9
29SEP26 72.50 P 5.83 5.83 5.66 5.68 +0.09 29 15 53 0
29SEP26 75.00 P 7.20 7.20 7.20 6.94 -0.13 28 15 27 +15
29SEP26 77.50 P 0.00 0.00 0.00 8.70 +0.22 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.54 +0.28 28 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 12.90 +0.34 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.06 +0.39 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.35 +0.45 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.66 +0.46 34 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.96 +0.37 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.30 +0.26 35 0 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 26 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 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 0.00 27 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 0.00 27 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 0.00 27 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.69 +0.02 27 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 1.07 +0.04 27 0 156 0
30DEC26 60.00 P 1.65 1.65 1.65 1.58 +0.05 27 20 349 +20
30DEC26 62.50 P 2.30 2.30 2.30 2.24 +0.08 27 1 126 0
30DEC26 65.00 P 0.00 0.00 0.00 3.06 +0.12 27 0 116 0
30DEC26 67.50 P 0.00 0.00 0.00 4.05 +0.17 27 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.25 +0.31 27 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 6.60 +0.57 27 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 8.10 +0.28 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.46 +0.28 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.58 +0.35 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.50 +0.37 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.59 +0.44 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.76 +0.47 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.01 +0.50 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.25 +0.43 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.53 +0.33 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.02 -0.01 26 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.48 -0.01 26 0 6 0
30MAR27 60.00 P 2.09 2.09 2.02 2.08 +0.03 26 13 18 +13
30MAR27 62.50 P 0.00 0.00 0.00 2.75 +0.03 26 0 20 0
30MAR27 65.00 P 0.00 0.00 0.00 3.55 +0.02 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 4.53 -0.02 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.91 +0.21 26 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.26 +0.39 27 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 8.73 +0.17 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.07 -0.10 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.14 +0.27 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.01 +0.29 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.02 +0.34 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.12 +0.40 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.28 +0.40 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.47 +0.36 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.71 +0.28 29 0 0 0
TOTAL PUT 1,254 20,660 +720
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$ 51.20
28MAY26 35.00 C 0.00 0.00 0.00 16.24 -0.16 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 15.24 -0.12 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.24 -0.16 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.24 -0.16 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.24 -0.16 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.25 -0.15 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.25 -0.17 40 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.25 -0.11 34 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 8.25 -0.11 29 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 7.25 -0.11 0 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 6.26 -0.11 27 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 5.27 -0.11 25 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 4.30 -0.11 25 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 3.38 -0.11 25 0 134 0
28MAY26 49.00 C 0.00 0.00 0.00 2.46 -0.13 22 0 178 0
28MAY26 50.00 C 1.53 1.53 1.53 1.75 -0.08 24 7 389 -7
28MAY26 52.50 C 0.54 0.54 0.45 0.56 -0.05 25 31 421 0
28MAY26 55.00 C 0.15 0.15 0.15 0.12 -0.01 25 15 124 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 27 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.23 -0.10 110 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.23 -0.10 102 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.23 -0.10 94 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.23 -0.10 86 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.23 -0.11 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.23 -0.11 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.23 -0.11 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.23 -0.11 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 20.23 -0.11 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 19.24 -0.10 67 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.24 -0.10 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.24 -0.11 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.24 -0.16 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.24 -0.12 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 14.24 -0.16 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 13.24 -0.16 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 12.24 -0.16 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 11.25 -0.15 39 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 10.25 -0.17 35 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 9.25 -0.11 31 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 8.25 -0.11 27 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 7.25 -0.11 22 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 6.26 -0.11 24 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 5.29 -0.12 24 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 4.34 -0.13 24 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 3.47 -0.13 24 0 281 0
29JUN26 49.00 C 0.00 0.00 0.00 2.61 -0.17 23 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 1.96 -0.14 23 0 133 0
29JUN26 52.50 C 0.80 0.80 0.80 0.86 -0.11 24 1 83 +1
29JUN26 55.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 47 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 26 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.24 -0.16 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.24 -0.12 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.24 -0.16 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.24 -0.16 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.24 -0.16 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.25 -0.15 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.25 -0.17 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.25 -0.11 26 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.25 -0.11 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.26 -0.11 24 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 6.28 -0.12 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 5.34 -0.13 24 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 4.46 -0.13 24 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.66 -0.14 24 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 2.87 -0.19 22 0 123 0
30JUL26 50.00 C 0.00 0.00 0.00 2.30 -0.17 23 0 64 0
30JUL26 52.50 C 1.37 1.37 1.19 1.29 -0.13 23 22 123 -1
30JUL26 55.00 C 0.70 0.70 0.70 0.70 -0.07 24 10 52 +6
30JUL26 57.50 C 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.25 -0.15 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.25 -0.17 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.25 -0.11 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.26 -0.11 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.29 -0.12 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.36 -0.13 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 5.50 -0.12 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.71 -0.12 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 4.01 -0.12 25 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 3.29 -0.20 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.77 -0.18 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.79 -0.15 25 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 1.14 -0.07 25 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.23 -0.11 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.23 -0.11 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.23 -0.11 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.23 -0.11 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.23 -0.11 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.24 -0.10 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.24 -0.10 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.24 -0.11 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.24 -0.16 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.24 -0.12 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.24 -0.16 0 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 13.24 -0.16 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.24 -0.16 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.25 -0.15 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 10.25 -0.17 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.26 -0.12 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.29 -0.13 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.37 -0.14 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 6.50 -0.15 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.71 -0.15 25 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 4.99 -0.15 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 4.35 -0.16 25 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.68 -0.25 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 3.17 -0.13 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 2.16 -0.12 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.41 -0.13 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 -0.09 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.58 -0.06 25 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.34 -0.04 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.23 -0.11 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.23 -0.11 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.24 -0.10 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.24 -0.10 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.24 -0.11 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.24 -0.16 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.24 -0.12 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.24 -0.16 28 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 13.24 -0.16 25 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.24 -0.16 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 11.26 -0.14 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.30 -0.12 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.39 -0.14 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 8.55 -0.13 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.78 -0.12 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 7.06 -0.11 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 6.38 -0.11 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.77 -0.10 24 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.17 -0.10 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 4.50 -0.24 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 4.01 -0.08 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.97 -0.08 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.16 -0.11 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.59 -0.09 24 0 10 0
30DEC26 60.00 C 1.23 1.23 1.23 1.13 -0.05 24 2 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.77 -0.04 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.51 -0.04 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.24 -0.16 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.24 -0.12 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.24 -0.16 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.25 -0.15 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.32 -0.08 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.43 -0.10 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.43 -0.26 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.82 -0.11 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.08 -0.10 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 8.37 -0.10 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.70 -0.09 23 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 7.05 -0.10 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.45 -0.09 23 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.88 -0.08 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.35 -0.09 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.70 -0.12 22 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.65 -0.11 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.79 -0.18 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.19 -0.09 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.65 -0.05 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 1.21 -0.04 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 -0.04 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.63 -0.03 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
TOTAL CALL 88 5,326 -1
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 0.00 26 0 390 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 0.00 26 0 341 0
28MAY26 47.00 P 0.20 0.20 0.20 0.20 +0.01 25 15 189 0
28MAY26 48.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 145 0
28MAY26 49.00 P 0.79 0.80 0.76 0.71 +0.01 25 42 171 -4
28MAY26 50.00 P 1.15 1.29 1.15 1.17 +0.04 25 70 200 +57
28MAY26 52.50 P 0.00 0.00 0.00 2.99 +0.15 28 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.32 +0.20 35 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 7.63 +0.11 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.35 +0.33 59 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.84 +0.34 68 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.26 +0.26 70 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.83 +0.38 85 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.26 +0.32 87 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.75 +0.32 93 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.25 +0.31 99 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 0.00 25 0 97 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 0.00 25 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 0.00 24 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 0.00 24 0 231 0
29JUN26 46.00 P 0.51 0.51 0.45 0.43 0.00 24 11 205 -10
29JUN26 47.00 P 0.00 0.00 0.00 0.65 +0.01 24 0 206 0
29JUN26 48.00 P 0.92 0.97 0.92 0.93 +0.01 24 34 198 +25
29JUN26 49.00 P 0.00 0.00 0.00 1.32 +0.03 24 0 85 0
29JUN26 50.00 P 1.91 1.91 1.91 1.80 +0.07 24 15 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.44 +0.11 25 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.53 +0.16 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 7.70 +0.10 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.37 +0.34 37 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 12.84 +0.25 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.26 +0.18 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.83 +0.26 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.26 +0.19 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.77 +0.21 58 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.29 +0.23 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 0.00 25 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 0.00 24 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.72 0.00 24 0 73 0
30JUL26 47.00 P 1.00 1.00 1.00 0.98 0.00 24 10 83 0
30JUL26 48.00 P 1.39 1.39 1.39 1.31 +0.01 23 2 34 0
30JUL26 49.00 P 0.00 0.00 0.00 1.73 +0.03 24 0 135 0
30JUL26 50.00 P 0.00 0.00 0.00 2.19 +0.01 23 0 98 0
30JUL26 52.50 P 0.00 0.00 0.00 3.76 +0.06 24 0 22 0
30JUL26 55.00 P 5.93 5.93 5.93 5.76 +0.13 26 15 15 +1
30JUL26 57.50 P 0.00 0.00 0.00 7.82 +0.08 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.39 +0.29 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.84 +0.25 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.26 +0.18 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.83 +0.26 42 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.26 +0.19 44 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.77 +0.21 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.29 +0.23 52 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.61 -0.01 25 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.81 0.00 25 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.06 +0.01 25 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.36 +0.02 25 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.72 +0.02 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.15 +0.03 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.64 +0.04 24 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 4.18 +0.09 25 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 6.05 +0.12 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.03 +0.07 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.48 +0.26 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.87 +0.28 31 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.34 +0.26 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.85 +0.28 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.32 +0.25 41 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.84 +0.28 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.35 +0.29 48 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 28 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 0.00 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.63 -0.03 25 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.83 -0.03 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.08 -0.02 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.38 -0.02 25 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.73 +0.02 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.13 +0.03 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.59 +0.04 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.09 +0.10 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.46 -0.14 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.21 +0.02 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.21 +0.04 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.70 +0.14 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.11 +0.28 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.45 +0.29 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.85 +0.28 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.32 +0.25 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.84 +0.27 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.35 +0.29 44 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 0.01 -0.01 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 0.00 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 0.00 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.13 0.00 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 0.47 -0.01 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.60 -0.01 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.76 0.00 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.02 +0.01 24 0 14 0
30DEC26 44.00 P 0.00 0.00 0.00 1.26 0.00 24 0 17 0
30DEC26 45.00 P 1.60 1.60 1.60 1.57 +0.06 24 2 45 0
30DEC26 46.00 P 1.95 1.95 1.95 1.90 +0.09 24 2 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.23 +0.04 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.66 +0.05 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.15 +0.06 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.68 +0.07 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.16 +0.07 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.68 +0.05 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.56 +0.05 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.96 +0.07 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.25 +0.16 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.63 +0.27 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.92 +0.26 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.32 +0.25 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.84 +0.27 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.35 +0.29 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.43 0.00 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.56 0.00 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.69 +0.01 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.87 0.00 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.08 +0.01 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.33 +0.02 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.63 +0.09 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.94 +0.07 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.29 +0.08 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.68 +0.09 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 3.12 +0.11 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.58 +0.13 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.10 +0.14 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.58 +0.14 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.04 +0.05 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.13 +0.32 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.19 +0.14 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.41 +0.22 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.73 +0.31 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.00 +0.29 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.35 +0.28 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.89 +0.30 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.38 +0.31 33 0 0 0
TOTAL PUT 218 6,709 +69
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$ 31.38
28MAY26 16.00 C 0.00 0.00 0.00 15.40 -0.12 95 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 14.90 -0.05 75 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 14.40 -0.05 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.90 -0.04 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.40 -0.03 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.90 -0.15 0 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 12.40 -0.21 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.90 -0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.40 -0.03 0 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 10.41 -0.04 70 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.41 -0.05 60 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.41 +0.04 51 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 7.41 -0.08 41 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 6.45 -0.06 56 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 5.43 -0.08 42 0 568 0
28MAY26 27.00 C 4.75 4.75 4.34 4.46 -0.08 41 32 1,710 -12
28MAY26 28.00 C 3.68 3.83 3.60 3.47 -0.03 34 64 3,021 -23
28MAY26 29.00 C 3.04 3.04 2.65 2.59 -0.13 35 110 1,348 +30
28MAY26 30.00 C 2.00 2.24 1.88 1.92 -0.03 40 183 2,815 +35
28MAY26 31.00 C 1.36 1.55 1.22 1.29 -0.04 39 556 2,589 -149
28MAY26 32.00 C 1.00 1.09 0.78 0.81 -0.06 39 296 1,679 -54
28MAY26 33.00 C 0.51 0.71 0.48 0.50 -0.06 40 174 3,455 +76
28MAY26 34.00 C 0.40 0.42 0.30 0.30 -0.04 41 98 1,185 +33
28MAY26 35.00 C 0.24 0.25 0.17 0.17 -0.03 41 59 916 +28
28MAY26 36.00 C 0.12 0.16 0.11 0.10 -0.02 43 168 641 +1
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 519 0
28MAY26 39.00 C 0.02 0.02 0.02 0.02 0.00 46 5 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 21.41 +0.12 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 20.92 +0.05 102 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.42 -0.02 92 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.92 +0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.42 +0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.92 -0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.43 -0.03 86 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.93 -0.05 79 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.43 +0.12 70 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.93 +0.11 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.43 +0.03 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.93 +0.01 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.44 -0.08 66 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.94 -0.01 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.44 -0.01 52 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 13.94 0.00 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.44 -0.16 0 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 12.94 -0.11 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 12.45 -0.16 49 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 11.95 -0.14 44 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 11.45 +0.02 36 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 10.46 -0.03 43 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 9.47 +0.01 41 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 8.60 +0.23 55 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 7.52 -0.07 40 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 6.67 +0.16 47 0 1,564 0
29JUN26 26.00 C 5.90 5.90 5.90 5.78 +0.27 46 1 1,295 -1
29JUN26 27.00 C 0.00 0.00 0.00 4.65 -0.09 33 0 6,030 0
29JUN26 28.00 C 0.00 0.00 0.00 3.99 -0.01 39 0 3,754 0
29JUN26 29.00 C 3.31 3.31 3.31 3.23 +0.08 38 3 3,937 -3
29JUN26 30.00 C 0.00 0.00 0.00 2.58 -0.02 38 0 7,525 0
29JUN26 31.00 C 2.05 2.23 2.00 2.01 -0.03 38 61 1,585 +15
29JUN26 32.00 C 1.60 1.78 1.49 1.56 -0.01 39 95 894 -5
29JUN26 33.00 C 1.35 1.35 1.17 1.18 -0.02 39 33 1,407 -30
29JUN26 34.00 C 1.01 1.02 0.89 0.90 0.00 39 63 1,328 -33
29JUN26 35.00 C 0.80 0.81 0.68 0.67 0.00 40 260 2,775 +46
29JUN26 36.00 C 0.60 0.60 0.51 0.48 -0.01 39 43 1,756 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 1,106 0
29JUN26 38.00 C 0.35 0.35 0.30 0.25 -0.01 40 58 225 +45
29JUN26 39.00 C 0.26 0.28 0.26 0.18 0.00 40 39 260 +38
29JUN26 40.00 C 0.19 0.21 0.19 0.13 0.00 41 65 4,439 +63
29JUN26 41.00 C 0.00 0.00 0.00 0.09 0.00 41 0 205 0
29JUN26 42.00 C 0.13 0.13 0.13 0.06 -0.01 41 20 312 +20
29JUN26 43.00 C 0.00 0.00 0.00 0.05 0.00 42 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 597 0
30JUL26 16.00 C 0.00 0.00 0.00 15.44 -0.08 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.94 -0.01 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.44 -0.01 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.94 0.00 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 13.44 -0.16 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.95 -0.10 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.45 -0.16 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.95 -0.14 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.45 +0.02 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.46 -0.03 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.47 +0.01 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.60 +0.12 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.53 -0.06 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.67 +0.08 42 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 5.78 +0.06 41 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 4.88 -0.02 38 0 1,932 0
30JUL26 28.00 C 4.07 4.07 4.07 4.11 +0.04 38 5 639 0
30JUL26 29.00 C 0.00 0.00 0.00 3.45 +0.05 39 0 338 0
30JUL26 30.00 C 3.15 3.15 3.15 2.87 +0.01 40 15 402 0
30JUL26 31.00 C 2.55 2.59 2.31 2.36 -0.02 40 45 209 +15
30JUL26 32.00 C 1.90 1.90 1.90 1.91 -0.03 40 30 285 0
30JUL26 33.00 C 1.55 1.55 1.55 1.55 -0.02 40 22 257 +22
30JUL26 34.00 C 0.00 0.00 0.00 1.27 -0.01 41 0 244 0
30JUL26 35.00 C 1.14 1.14 1.06 1.04 +0.01 42 30 171 -30
30JUL26 36.00 C 0.92 0.92 0.86 0.83 0.00 42 66 330 -18
30JUL26 37.00 C 0.68 0.68 0.67 0.68 +0.01 42 2 446 -2
30JUL26 38.00 C 0.00 0.00 0.00 0.55 +0.01 43 0 45 0
30JUL26 39.00 C 0.00 0.00 0.00 0.44 +0.01 43 0 29 0
30JUL26 40.00 C 0.44 0.44 0.40 0.36 +0.01 44 220 699 +180
30JUL26 41.00 C 0.00 0.00 0.00 0.29 +0.01 44 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 13.94 0.00 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 13.44 -0.16 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.95 -0.10 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.45 -0.16 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.95 -0.14 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.45 +0.02 33 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.46 -0.03 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.48 +0.02 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.60 +0.12 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.57 -0.02 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.68 +0.02 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.88 +0.04 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.09 +0.04 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.39 +0.04 40 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.78 +0.03 40 0 80 0
28AUG26 30.00 C 3.52 3.52 3.48 3.23 -0.05 40 45 137 +45
28AUG26 31.00 C 3.01 3.01 2.72 2.74 -0.05 40 50 97 +35
28AUG26 32.00 C 2.35 2.42 2.35 2.36 +0.01 41 60 311 +45
28AUG26 33.00 C 2.19 2.19 1.98 1.99 -0.01 41 46 136 +31
28AUG26 34.00 C 1.74 1.75 1.74 1.69 -0.01 42 30 386 +30
28AUG26 35.00 C 1.45 1.48 1.45 1.44 +0.01 42 32 43 -15
28AUG26 36.00 C 1.26 1.33 1.21 1.22 0.00 43 93 198 +93
28AUG26 37.00 C 0.00 0.00 0.00 1.02 0.00 43 0 232 0
28AUG26 38.00 C 0.90 0.98 0.89 0.87 -0.01 43 407 605 +407
28AUG26 39.00 C 0.00 0.00 0.00 0.73 -0.01 44 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.62 -0.01 44 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 0.52 -0.01 44 0 33 0
28AUG26 42.00 C 0.56 0.56 0.56 0.45 -0.01 45 5 5 +5
28AUG26 43.00 C 0.00 0.00 0.00 0.38 -0.01 45 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 16.93 +0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.43 0.00 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 15.93 +0.01 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.44 -0.08 53 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 14.94 -0.01 49 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.44 -0.01 42 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 13.94 0.00 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.44 -0.16 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.95 -0.10 43 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.45 -0.16 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.95 -0.14 36 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 11.46 +0.02 40 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 10.48 -0.01 40 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 9.52 +0.06 40 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 8.60 +0.04 40 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 7.69 +0.10 40 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 6.85 +0.01 40 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 6.06 +0.14 40 0 1,814 0
29SEP26 27.00 C 5.50 5.50 5.50 5.49 +0.15 42 1 3,832 -1
29SEP26 28.00 C 0.00 0.00 0.00 4.68 -0.01 40 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 4.13 -0.07 40 0 1,079 0
29SEP26 30.00 C 0.00 0.00 0.00 3.60 -0.01 40 0 1,097 0
29SEP26 31.00 C 0.00 0.00 0.00 3.13 -0.04 41 0 637 0
29SEP26 32.00 C 2.74 2.78 2.73 2.74 +0.01 41 91 1,112 +90
29SEP26 33.00 C 2.33 2.43 2.32 2.36 -0.01 41 235 1,971 +136
29SEP26 34.00 C 2.04 2.04 2.03 2.03 -0.02 41 100 2,377 +100
29SEP26 35.00 C 0.00 0.00 0.00 1.77 -0.01 41 0 2,102 0
29SEP26 36.00 C 1.65 1.68 1.56 1.51 -0.02 42 94 3,865 +92
29SEP26 37.00 C 1.46 1.46 1.35 1.29 -0.04 41 60 409 +60
29SEP26 38.00 C 0.00 0.00 0.00 1.10 -0.04 42 0 735 0
29SEP26 39.00 C 1.03 1.03 1.03 0.94 -0.06 42 1 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.79 -0.06 42 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.68 -0.07 42 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.57 -0.07 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 190 0
29SEP26 44.00 C 0.00 0.00 0.00 0.41 -0.08 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.35 -0.07 42 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 193 0
30DEC26 16.00 C 0.00 0.00 0.00 15.44 -0.08 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.94 -0.01 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.44 -0.01 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.94 0.00 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.45 -0.15 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 12.95 -0.10 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.46 -0.15 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.98 -0.11 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.49 -0.01 37 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 10.56 +0.02 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.66 -0.01 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.82 +0.04 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 8.03 +0.02 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 7.30 +0.05 38 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 6.57 +0.05 38 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 6.00 +0.03 39 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 5.34 -0.07 38 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 4.80 -0.06 38 0 198 0
30DEC26 30.00 C 0.00 0.00 0.00 4.31 -0.04 38 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 3.90 -0.06 39 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 3.54 +0.02 39 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 3.18 0.00 39 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 2.86 0.00 40 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 2.57 +0.03 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 2.31 0.00 40 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 2.08 -0.03 40 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.87 -0.07 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.71 -0.08 41 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 1.54 -0.11 42 0 84 0
30DEC26 41.00 C 0.00 0.00 0.00 1.41 -0.11 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 1.28 -0.14 42 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 1.15 -0.21 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.05 -0.21 43 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.96 -0.22 43 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.87 -0.22 43 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.79 -0.23 44 0 2 0
30DEC26 48.00 C 0.75 0.75 0.75 0.73 -0.23 44 10 84 +10
30MAR27 16.00 C 0.00 0.00 0.00 15.44 -0.08 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 14.94 -0.01 37 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 14.45 0.00 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.96 +0.02 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.48 -0.12 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 13.00 -0.05 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.54 -0.07 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 12.08 -0.01 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.63 -0.18 38 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 10.78 +0.02 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.98 +0.03 38 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 9.21 +0.01 38 0 0 0
30MAR27 24.00 C 8.61 8.61 8.61 8.51 +0.04 38 1 101 +1
30MAR27 25.00 C 0.00 0.00 0.00 7.83 -0.02 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 7.14 -0.07 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 6.54 -0.05 37 0 99 0
30MAR27 28.00 C 0.00 0.00 0.00 5.98 -0.03 37 0 18 0
30MAR27 29.00 C 5.51 5.51 5.50 5.46 -0.05 37 11 169 -1
30MAR27 30.00 C 0.00 0.00 0.00 4.98 -0.05 37 0 122 0
30MAR27 31.00 C 0.00 0.00 0.00 4.57 -0.03 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 4.17 -0.07 38 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 3.88 +0.01 39 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 3.55 +0.02 39 0 163 0
30MAR27 35.00 C 0.00 0.00 0.00 3.25 +0.02 39 0 206 0
30MAR27 36.00 C 0.00 0.00 0.00 2.97 +0.01 39 0 94 0
30MAR27 37.00 C 0.00 0.00 0.00 2.73 +0.02 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 2.50 +0.01 40 0 69 0
30MAR27 39.00 C 2.26 2.38 2.22 2.29 +0.06 40 29 33 +14
30MAR27 40.00 C 0.00 0.00 0.00 2.20 +0.08 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 2.04 +0.12 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.88 +0.13 42 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.76 +0.13 42 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 1.65 +0.17 42 0 123 0
TOTAL CALL 4,322 115,479 +1,465
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,442 0
28MAY26 24.00 P 0.02 0.02 0.02 0.01 0.00 53 30 4,099 0
28MAY26 25.00 P 0.04 0.04 0.03 0.01 -0.02 46 14 2,283 0
28MAY26 26.00 P 0.05 0.05 0.05 0.02 -0.03 43 5 2,087 0
28MAY26 27.00 P 0.07 0.08 0.07 0.05 -0.05 41 35 3,654 0
28MAY26 28.00 P 0.16 0.16 0.13 0.12 -0.08 41 126 3,021 +48
28MAY26 29.00 P 0.25 0.30 0.23 0.26 -0.09 40 231 1,886 +149
28MAY26 30.00 P 0.60 0.60 0.42 0.49 -0.11 39 162 2,000 +15
28MAY26 31.00 P 1.00 1.00 0.75 0.87 -0.10 39 422 1,059 -124
28MAY26 32.00 P 1.35 1.48 1.28 1.41 -0.10 40 93 1,198 +25
28MAY26 33.00 P 1.88 1.88 1.88 2.16 -0.12 43 16 293 +13
28MAY26 34.00 P 2.71 2.71 2.71 2.90 -0.05 41 1 216 0
28MAY26 35.00 P 0.00 0.00 0.00 3.69 -0.21 36 0 225 0
28MAY26 36.00 P 0.00 0.00 0.00 4.68 -0.14 41 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 5.64 -0.13 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.63 -0.12 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.62 -0.12 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.62 -0.12 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.62 -0.12 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.62 -0.12 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.62 -0.12 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.62 -0.12 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.62 -0.12 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.62 -0.12 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.62 -0.12 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.62 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,242 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1,684 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1,610 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 1,941 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 0.00 40 0 5,056 0
29JUN26 26.00 P 0.20 0.20 0.20 0.19 0.00 40 5 4,416 0
29JUN26 27.00 P 0.31 0.33 0.30 0.32 -0.01 39 21 4,527 +5
29JUN26 28.00 P 0.51 0.53 0.46 0.50 -0.03 39 28 2,577 +27
29JUN26 29.00 P 0.80 0.80 0.71 0.75 -0.03 38 52 2,301 +5
29JUN26 30.00 P 1.20 1.20 1.00 1.07 -0.06 38 99 3,559 -5
29JUN26 31.00 P 1.60 1.60 1.49 1.52 -0.04 38 44 2,287 -32
29JUN26 32.00 P 1.87 2.07 1.87 2.07 -0.04 38 113 966 +81
29JUN26 33.00 P 0.00 0.00 0.00 2.69 -0.08 38 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 3.32 -0.08 37 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 4.08 -0.17 37 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 5.02 -0.06 40 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 5.96 +0.01 43 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 6.98 +0.11 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.71 -0.18 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.67 -0.08 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.64 -0.12 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.63 -0.12 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.62 -0.12 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.62 -0.12 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.62 -0.12 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.62 -0.12 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.62 -0.12 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.62 -0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30JUL26 17.00 P 0.01 0.01 0.01 0.01 0.00 50 230 280 +230
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30JUL26 18.00 P 0.04 0.04 0.04 0.01 0.00 46 2 224 -2
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 75 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 39 0 1,377 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 932 0
30JUL26 23.00 P 0.19 0.19 0.17 0.11 -0.01 39 7 1,041 +4
30JUL26 24.00 P 0.24 0.24 0.24 0.19 -0.02 38 1 2,026 -1
30JUL26 25.00 P 0.36 0.36 0.36 0.32 -0.03 39 100 1,611 -95
30JUL26 26.00 P 0.54 0.54 0.48 0.50 -0.04 39 33 2,245 +27
30JUL26 27.00 P 0.70 0.75 0.70 0.74 -0.02 39 48 1,262 0
30JUL26 28.00 P 0.97 1.06 0.97 1.02 -0.03 39 120 408 +62
30JUL26 29.00 P 1.37 1.37 1.37 1.38 -0.05 39 37 279 +32
30JUL26 30.00 P 1.76 1.82 1.76 1.81 -0.07 38 28 328 0
30JUL26 31.00 P 2.40 2.40 2.40 2.34 -0.05 39 15 181 +13
30JUL26 32.00 P 2.97 3.00 2.91 2.94 -0.04 39 51 211 +51
30JUL26 33.00 P 0.00 0.00 0.00 3.59 -0.05 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.31 -0.06 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.04 -0.20 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.12 +0.11 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.72 -0.21 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.67 -0.09 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.57 -0.08 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.49 -0.12 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.42 -0.15 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.37 +0.07 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.33 +0.05 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 120 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 175 0
28AUG26 23.00 P 0.27 0.28 0.27 0.20 -0.06 38 8 112 0
28AUG26 24.00 P 0.38 0.38 0.38 0.33 -0.07 38 3 231 0
28AUG26 25.00 P 0.55 0.55 0.55 0.51 -0.07 39 80 368 +80
28AUG26 26.00 P 0.80 0.80 0.80 0.74 -0.04 39 16 163 +16
28AUG26 27.00 P 1.06 1.06 1.06 1.03 -0.03 40 17 284 +17
28AUG26 28.00 P 1.38 1.38 1.38 1.35 -0.05 39 16 103 +15
28AUG26 29.00 P 0.00 0.00 0.00 1.75 -0.06 39 0 80 0
28AUG26 30.00 P 0.00 0.00 0.00 2.21 -0.06 39 0 214 0
28AUG26 31.00 P 2.60 2.74 2.60 2.73 -0.06 39 37 126 +34
28AUG26 32.00 P 3.20 3.30 3.20 3.32 -0.04 40 39 82 +24
28AUG26 33.00 P 3.89 4.07 3.83 3.99 -0.02 40 157 276 +137
28AUG26 34.00 P 0.00 0.00 0.00 4.68 -0.05 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.49 +0.01 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.25 -0.06 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.05 -0.18 42 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 7.94 -0.01 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.80 -0.18 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.70 +0.03 43 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.60 -0.16 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.53 -0.07 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.46 -0.21 44 0 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 0.01 -0.01 40 0 117 0
29SEP26 17.00 P 0.06 0.06 0.06 0.01 -0.02 38 6 168 0
29SEP26 17.50 P 0.08 0.08 0.08 0.02 -0.02 39 29 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 40 0 732 0
29SEP26 20.00 P 0.17 0.17 0.17 0.10 -0.04 40 6 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.06 40 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.07 40 0 2,236 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.06 40 0 1,715 0
29SEP26 24.00 P 0.57 0.57 0.57 0.55 -0.06 40 100 6,544 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.05 40 0 4,968 0
29SEP26 26.00 P 1.01 1.01 0.98 1.01 -0.07 40 17 2,468 +15
29SEP26 27.00 P 0.00 0.00 0.00 1.31 -0.08 40 0 6,794 0
29SEP26 28.00 P 1.58 1.67 1.58 1.67 -0.08 40 112 2,163 +112
29SEP26 29.00 P 1.95 1.95 1.95 2.08 -0.06 40 2 870 0
29SEP26 30.00 P 2.47 2.57 2.39 2.57 -0.04 40 430 1,961 +124
29SEP26 31.00 P 0.00 0.00 0.00 3.07 -0.06 40 0 1,053 0
29SEP26 32.00 P 3.65 3.65 3.65 3.65 -0.02 40 15 1,103 -15
29SEP26 33.00 P 4.00 4.37 4.00 4.25 -0.06 39 85 539 -60
29SEP26 34.00 P 4.82 4.82 4.82 4.98 -0.05 40 8 300 -8
29SEP26 35.00 P 0.00 0.00 0.00 5.71 -0.05 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 6.39 -0.15 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 7.32 -0.11 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.09 -0.10 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 8.96 -0.05 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 9.80 -0.06 41 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 10.70 -0.13 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.59 -0.12 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.52 -0.15 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.45 -0.14 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.39 -0.11 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.35 -0.10 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.30 -0.09 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.27 -0.04 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.05 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.06 37 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.06 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.07 37 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.08 37 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.09 37 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.09 38 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.11 38 0 322 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.13 38 0 378 0
30DEC26 22.00 P 0.60 0.62 0.60 0.51 -0.12 38 15 427 +15
30DEC26 23.00 P 0.00 0.00 0.00 0.69 -0.16 38 0 507 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.09 39 0 441 0
30DEC26 25.00 P 1.25 1.25 1.25 1.23 -0.08 39 5 2,181 +5
30DEC26 26.00 P 0.00 0.00 0.00 1.56 -0.05 39 0 770 0
30DEC26 27.00 P 1.96 1.98 1.96 1.91 -0.04 39 16 991 -1
30DEC26 28.00 P 0.00 0.00 0.00 2.35 0.00 39 0 438 0
30DEC26 29.00 P 0.00 0.00 0.00 2.80 -0.04 39 0 275 0
30DEC26 30.00 P 0.00 0.00 0.00 3.29 -0.01 39 0 175 0
30DEC26 31.00 P 3.94 3.94 3.94 3.83 0.00 39 15 162 +15
30DEC26 32.00 P 0.00 0.00 0.00 4.41 0.00 39 0 35 0
30DEC26 33.00 P 5.00 5.00 5.00 5.05 -0.04 40 1 1,055 -1
30DEC26 34.00 P 0.00 0.00 0.00 5.74 -0.02 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 6.48 +0.02 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.21 -0.05 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.93 -0.10 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.73 -0.14 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.55 +0.03 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.37 -0.02 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 11.24 0.00 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.11 +0.04 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.99 +0.06 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.89 +0.06 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.80 +0.06 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 15.72 +0.10 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.65 +0.10 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.59 +0.05 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 +0.06 38 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 +0.04 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 +0.06 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.38 +0.07 38 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.43 +0.05 38 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.59 +0.05 38 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.79 +0.06 38 0 317 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 +0.05 38 0 333 0
30MAR27 24.00 P 1.30 1.30 1.30 1.33 +0.08 38 10 437 +10
30MAR27 25.00 P 1.68 1.68 1.68 1.64 +0.06 38 20 532 +20
30MAR27 26.00 P 1.98 1.98 1.98 2.00 +0.05 39 31 537 +31
30MAR27 27.00 P 0.00 0.00 0.00 2.38 +0.01 38 0 531 0
30MAR27 28.00 P 0.00 0.00 0.00 2.81 +0.01 39 0 58 0
30MAR27 29.00 P 0.00 0.00 0.00 3.28 +0.02 39 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.78 +0.02 38 0 42 0
30MAR27 31.00 P 0.00 0.00 0.00 4.33 +0.02 39 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 4.92 +0.02 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.54 +0.03 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.21 +0.05 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.91 -0.03 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.63 -0.01 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.42 +0.04 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.20 +0.04 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.00 +0.07 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.83 +0.07 41 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 11.67 +0.09 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.51 +0.10 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.39 +0.16 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.28 +0.17 43 0 1 0
TOTAL PUT 3,465 146,072 +1,113
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$ 75.70
28MAY26 50.00 C 0.00 0.00 0.00 25.76 +0.04 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.26 +0.04 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.77 +0.05 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.27 +0.04 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.77 +0.04 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.28 +0.39 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.78 +0.39 23 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.28 +0.38 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.79 +0.39 14 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.33 +0.36 12 0 231 0
28MAY26 75.00 C 0.92 1.09 0.92 1.25 +0.18 12 65 466 -40
28MAY26 77.50 C 0.16 0.20 0.16 0.24 +0.06 12 30 483 +2
28MAY26 80.00 C 0.03 0.03 0.03 0.02 0.00 12 30 318 +27
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 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.77 +0.04 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.77 +0.04 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.78 +0.05 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.78 +0.06 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.28 +0.04 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.78 +0.04 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.29 +0.06 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.79 +0.04 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.30 +0.39 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.80 +0.38 16 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.30 +0.38 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.81 +0.38 10 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.40 +0.26 11 0 245 0
29JUN26 75.00 C 1.27 1.27 1.27 1.52 +0.24 11 15 304 0
29JUN26 77.50 C 0.40 0.43 0.40 0.49 +0.14 11 19 214 +19
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.04 11 0 291 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 11 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 24 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 25.78 +0.06 39 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.28 +0.04 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.78 +0.04 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.29 +0.06 26 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.79 +0.04 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.30 +0.39 20 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.80 +0.38 13 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.30 +0.38 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.83 +0.37 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.61 +0.26 11 0 45 0
30JUL26 75.00 C 0.00 0.00 0.00 1.84 +0.15 11 0 57 0
30JUL26 77.50 C 0.77 0.77 0.77 0.82 +0.12 11 30 123 0
30JUL26 80.00 C 0.00 0.00 0.00 0.28 +0.04 11 0 234 0
30JUL26 82.50 C 0.00 0.00 0.00 0.08 +0.01 11 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 0.00 11 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.28 +0.04 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.79 +0.05 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.29 +0.06 21 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.79 +0.04 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.30 +0.39 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.80 +0.38 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.31 +0.38 11 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.91 +0.35 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.93 +0.29 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.21 +0.14 11 0 11 0
28AUG26 77.50 C 0.00 0.00 0.00 1.12 +0.10 11 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.51 +0.07 11 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 0.19 +0.03 11 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.06 +0.01 11 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.77 +0.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.77 +0.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.78 +0.05 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.78 +0.06 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.28 +0.04 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.79 +0.05 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.29 +0.06 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.79 +0.04 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.30 +0.39 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.80 +0.38 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.33 +0.33 10 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.03 +0.26 10 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.00 +0.16 10 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.35 +0.08 10 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.25 +0.01 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 0.00 10 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.25 -0.03 10 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.02 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.86 +0.13 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.88 +0.15 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.89 +0.17 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.44 +0.20 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.98 +0.24 14 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.52 +0.29 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.06 +0.31 9 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.62 +0.38 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.22 +0.37 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.91 +0.34 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.76 +0.30 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.87 +0.24 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.21 +0.18 10 0 100 0
30DEC26 77.50 C 1.67 1.67 1.67 2.06 +0.15 10 20 72 +20
30DEC26 80.00 C 0.00 0.00 0.00 1.23 +0.09 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 +0.05 10 0 10 0
30DEC26 85.00 C 0.00 0.00 0.00 0.36 +0.03 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 +0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.21 +0.49 14 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.77 +0.53 14 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.32 +0.58 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.89 +0.66 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.46 +0.71 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.08 +0.38 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.75 +0.36 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.55 +0.35 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.52 +0.33 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.72 +0.29 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.06 +0.24 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.87 +0.20 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.94 +0.15 11 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 1.27 +0.11 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 +0.08 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 +0.05 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.04 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 +0.02 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.01 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
TOTAL CALL 209 4,580 +28
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 558 0
28MAY26 72.50 P 0.09 0.09 0.09 0.05 -0.02 12 1 557 0
28MAY26 75.00 P 0.68 0.68 0.58 0.48 -0.17 12 16 567 -15
28MAY26 77.50 P 2.44 2.44 2.44 2.03 -0.21 13 15 415 +15
28MAY26 80.00 P 0.00 0.00 0.00 4.30 -0.40 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.80 -0.40 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.30 -0.40 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.48 -0.22 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.99 -0.21 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.49 -0.21 64 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.99 -0.21 70 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.49 -0.21 75 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 12 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 0.00 11 0 232 0
29JUN26 72.50 P 0.43 0.44 0.37 0.31 -0.03 11 18 463 +16
29JUN26 75.00 P 1.30 1.33 1.30 1.07 -0.12 11 16 195 +1
29JUN26 77.50 P 0.00 0.00 0.00 2.77 -0.13 12 0 101 0
29JUN26 80.00 P 0.00 0.00 0.00 4.87 -0.35 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.31 -0.37 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.80 -0.37 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.29 -0.38 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.96 +0.14 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.44 +0.13 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.95 +0.14 37 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.45 +0.15 40 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.94 +0.14 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30JUL26 67.50 P 0.07 0.07 0.07 0.03 0.00 11 5 56 +5
30JUL26 70.00 P 0.00 0.00 0.00 0.14 -0.03 11 0 153 0
30JUL26 72.50 P 0.65 0.65 0.60 0.52 -0.05 11 10 119 0
30JUL26 75.00 P 1.58 1.58 1.58 1.36 -0.15 11 15 21 +15
30JUL26 77.50 P 0.00 0.00 0.00 2.92 -0.21 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.09 -0.20 13 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.32 -0.37 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.80 -0.37 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.29 -0.38 12 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.96 +0.14 25 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.44 +0.12 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.95 +0.14 31 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.45 +0.14 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.94 +0.14 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.25 -0.04 11 0 2 0
28AUG26 72.50 P 0.00 0.00 0.00 0.70 -0.08 11 0 6 0
28AUG26 75.00 P 0.00 0.00 0.00 1.57 -0.17 11 0 9 0
28AUG26 77.50 P 0.00 0.00 0.00 3.06 -0.21 11 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 5.16 -0.20 12 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.34 -0.37 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.80 -0.38 12 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.29 -0.38 13 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.96 +0.13 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.44 +0.09 25 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.95 +0.12 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.45 +0.13 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.94 +0.13 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 60.00 P 0.00 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 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.02 10 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.05 10 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 -0.14 10 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.75 -0.24 10 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.68 -0.36 10 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.08 -0.40 10 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.16 -0.28 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.34 -0.39 10 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.80 -0.38 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.29 -0.38 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.96 +0.10 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.44 +0.08 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.95 +0.10 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.45 +0.11 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.94 +0.12 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 0.00 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 -0.02 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 -0.05 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.58 -0.09 11 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 1.20 -0.15 11 0 130 0
30DEC26 75.00 P 2.66 2.66 2.66 2.19 -0.21 11 10 84 +10
30DEC26 77.50 P 0.00 0.00 0.00 3.50 -0.26 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.28 -0.33 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.43 -0.36 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.81 -0.38 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.29 -0.38 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.96 +0.10 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.44 +0.08 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.95 +0.10 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.45 +0.10 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.94 +0.10 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.22 -0.02 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.47 -0.04 11 0 25 0
30MAR27 70.00 P 1.25 1.25 1.20 0.92 -0.07 11 12 47 +12
30MAR27 72.50 P 0.00 0.00 0.00 1.63 -0.11 11 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 2.65 -0.16 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 -0.21 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.58 -0.28 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.59 -0.33 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.87 -0.36 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.30 -0.37 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.23 +0.06 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.68 +0.13 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.09 +0.13 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.50 +0.13 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.94 +0.10 23 0 0 0
TOTAL PUT 118 5,552 +59
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$ 47.46
28MAY26 38.00 C 0.00 0.00 0.00 9.47 +0.22 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.51 -0.03 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.51 +0.21 27 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.51 +0.21 21 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.52 +0.20 20 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 3.56 +0.19 21 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 2.61 +0.11 19 0 71 0
28MAY26 46.00 C 1.87 1.87 1.64 1.88 +0.22 23 45 225 -45
28MAY26 47.00 C 1.12 1.21 0.94 1.15 +0.08 21 167 2,303 -77
28MAY26 48.00 C 0.67 0.78 0.52 0.65 +0.03 21 302 2,202 +123
28MAY26 49.00 C 0.38 0.41 0.30 0.33 0.00 21 110 1,359 -35
28MAY26 50.00 C 0.19 0.21 0.14 0.16 0.00 21 42 5,051 -18
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 111 0
28MAY26 67.50 C 0.03 0.03 0.03 0.01 0.00 61 10 10 +10
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.57 +0.14 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.57 +0.13 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.58 +0.14 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.60 +0.06 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.62 +0.21 22 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.65 +0.20 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.70 +0.19 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.79 +0.18 22 53 53 +53
29JUN26 44.00 C 0.00 0.00 0.00 3.82 +0.09 19 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 3.15 +0.16 22 0 82 0
29JUN26 46.00 C 2.46 2.46 2.18 2.49 +0.19 22 39 646 +30
29JUN26 47.00 C 1.70 1.85 1.60 1.80 +0.09 21 101 1,384 +45
29JUN26 48.00 C 0.00 0.00 0.00 1.32 +0.06 21 0 828 0
29JUN26 49.00 C 0.94 1.02 0.82 0.94 +0.03 21 61 1,428 -45
29JUN26 50.00 C 0.66 0.72 0.66 0.64 +0.01 21 65 3,466 -15
29JUN26 52.50 C 0.22 0.26 0.22 0.23 +0.01 22 15 4,431 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 9,250 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 23 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
30JUL26 38.00 C 0.00 0.00 0.00 9.63 +0.13 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.65 +0.11 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.64 +0.19 22 0 135 0
30JUL26 41.00 C 0.00 0.00 0.00 6.68 +0.18 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.76 +0.13 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.87 +0.15 22 0 150 0
30JUL26 44.00 C 0.00 0.00 0.00 4.05 +0.13 22 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.30 +0.11 22 0 111 0
30JUL26 46.00 C 2.71 2.71 2.41 2.67 +0.14 23 128 730 +113
30JUL26 47.00 C 2.11 2.11 2.06 2.07 +0.06 22 45 713 -15
30JUL26 48.00 C 1.62 1.62 1.51 1.59 +0.02 22 25 970 +1
30JUL26 49.00 C 1.17 1.22 1.09 1.21 +0.02 23 30 443 +21
30JUL26 50.00 C 0.93 0.93 0.93 0.89 +0.01 22 45 898 0
30JUL26 52.50 C 0.47 0.47 0.41 0.38 0.00 22 16 619 +14
30JUL26 55.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 192 0
30JUL26 57.50 C 0.10 0.11 0.10 0.05 -0.01 22 45 186 +45
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 30 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 35 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 9.64 +0.13 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.67 +0.13 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.67 +0.18 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.74 +0.17 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.84 +0.14 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.00 +0.12 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.22 +0.10 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.51 +0.10 23 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 2.97 +0.15 24 0 30 0
28AUG26 47.00 C 2.49 2.49 2.19 2.39 +0.05 23 304 495 +280
28AUG26 48.00 C 1.86 1.93 1.86 1.93 +0.01 23 45 232 +45
28AUG26 49.00 C 1.59 1.68 1.59 1.54 +0.01 23 30 195 +30
28AUG26 50.00 C 1.21 1.21 1.21 1.20 0.00 23 15 65 +15
28AUG26 52.50 C 0.76 0.76 0.64 0.63 0.00 23 30 109 +30
28AUG26 55.00 C 0.38 0.38 0.36 0.31 -0.01 23 60 150 +60
28AUG26 57.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 11.61 +0.03 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.63 +0.03 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.66 +0.03 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.69 +0.11 24 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.73 +0.18 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.83 +0.17 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.98 +0.16 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.19 +0.15 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.46 +0.12 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.73 +0.05 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.20 +0.11 23 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.71 +0.06 23 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.29 +0.05 24 750 1,001 +750
29SEP26 49.00 C 0.00 0.00 0.00 1.91 +0.06 24 0 626 0
29SEP26 50.00 C 1.65 1.65 1.65 1.58 +0.05 24 10 608 0
29SEP26 52.50 C 0.93 0.93 0.93 0.94 +0.03 24 1 1,326 0
29SEP26 55.00 C 0.63 0.63 0.63 0.53 +0.01 23 4 3,681 +4
29SEP26 57.50 C 0.00 0.00 0.00 0.29 +0.01 23 0 386 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 0.00 23 0 360 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 0.00 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 10.69 +0.09 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.78 +0.13 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.90 +0.11 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.06 +0.17 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.27 +0.16 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.55 +0.15 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.87 +0.14 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.25 +0.13 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.68 +0.12 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 4.13 +0.07 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.68 +0.07 24 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 3.26 +0.07 24 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.91 +0.10 25 0 116 0
30DEC26 50.00 C 0.00 0.00 0.00 2.52 +0.06 24 0 558 0
30DEC26 52.50 C 1.75 1.84 1.75 1.79 +0.06 24 51 746 +50
30DEC26 55.00 C 0.00 0.00 0.00 1.23 +0.04 24 0 514 0
30DEC26 57.50 C 0.00 0.00 0.00 0.83 +0.03 24 0 180 0
30DEC26 60.00 C 0.65 0.65 0.65 0.55 +0.02 24 3 224 -3
30DEC26 62.50 C 0.00 0.00 0.00 0.36 +0.02 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 25 0 52 0
30MAR27 38.00 C 0.00 0.00 0.00 10.01 -0.17 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.20 0.00 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.65 +0.16 25 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.97 +0.15 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.30 +0.14 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.69 +0.13 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.10 +0.13 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.56 +0.11 25 0 1 0
30MAR27 46.00 C 4.75 4.75 4.75 4.89 +0.10 24 15 46 +15
30MAR27 47.00 C 4.20 4.20 4.20 4.44 +0.09 24 1 34 0
30MAR27 48.00 C 0.00 0.00 0.00 4.01 +0.09 24 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 3.62 +0.08 24 0 12 0
30MAR27 50.00 C 0.00 0.00 0.00 3.26 +0.07 24 0 51 0
30MAR27 52.50 C 0.00 0.00 0.00 2.48 +0.06 24 0 166 0
30MAR27 55.00 C 1.70 1.70 1.70 1.87 +0.05 24 1 142 +1
30MAR27 57.50 C 0.00 0.00 0.00 1.43 +0.05 25 0 107 0
30MAR27 60.00 C 1.04 1.04 1.04 1.09 +0.05 25 10 394 +10
30MAR27 62.50 C 0.00 0.00 0.00 0.79 +0.02 25 0 140 0
30MAR27 65.00 C 0.60 0.60 0.60 0.56 +0.01 25 7 257 -7
30MAR27 67.50 C 0.00 0.00 0.00 0.40 +0.01 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 +0.01 25 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
TOTAL CALL 2,681 70,928 +1,485
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 760 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 754 0
28MAY26 45.00 P 0.00 0.00 0.00 0.13 -0.05 21 0 1,350 0
28MAY26 46.00 P 0.42 0.44 0.35 0.32 -0.10 21 6 1,187 +6
28MAY26 47.00 P 0.79 0.79 0.64 0.66 -0.13 22 73 2,422 -1
28MAY26 48.00 P 1.20 1.40 1.14 1.19 -0.17 22 120 8,854 +15
28MAY26 49.00 P 2.00 2.13 1.90 1.89 -0.12 23 48 3,929 0
28MAY26 50.00 P 0.00 0.00 0.00 2.73 -0.08 24 0 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 5.04 -0.22 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 7.54 -0.22 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.09 -0.17 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.59 -0.17 58 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.09 -0.23 67 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.59 -0.23 74 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.09 -0.17 82 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.59 -0.22 89 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.08 -0.23 93 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.58 -0.22 100 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 197 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 710 0
29JUN26 42.00 P 0.15 0.15 0.15 0.10 -0.02 22 20 757 +20
29JUN26 43.00 P 0.23 0.25 0.23 0.19 -0.03 22 59 8,555 -53
29JUN26 44.00 P 0.00 0.00 0.00 0.33 -0.06 22 0 921 0
29JUN26 45.00 P 0.00 0.00 0.00 0.55 -0.07 22 0 8,096 0
29JUN26 46.00 P 0.86 0.95 0.86 0.86 -0.10 22 43 1,995 -12
29JUN26 47.00 P 1.31 1.46 1.26 1.28 -0.12 22 128 1,447 +60
29JUN26 48.00 P 1.74 1.95 1.74 1.80 -0.14 22 45 2,438 0
29JUN26 49.00 P 2.46 2.46 2.46 2.35 -0.24 22 28 2,762 0
29JUN26 50.00 P 0.00 0.00 0.00 3.15 -0.19 23 0 4,835 0
29JUN26 52.50 P 0.00 0.00 0.00 5.31 -0.21 26 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.54 -0.32 0 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 10.09 -0.17 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.59 -0.17 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.09 -0.23 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.59 -0.23 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.09 -0.17 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.59 -0.22 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.09 -0.22 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.59 -0.21 65 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.09 -0.17 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.59 -0.17 73 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 82 0
30JUL26 41.00 P 0.30 0.30 0.30 0.26 -0.04 22 24 415 +24
30JUL26 42.00 P 0.44 0.44 0.43 0.42 -0.04 22 30 169 0
30JUL26 43.00 P 0.65 0.65 0.65 0.62 -0.06 22 15 466 +15
30JUL26 44.00 P 0.93 0.93 0.93 0.89 -0.08 22 15 357 +15
30JUL26 45.00 P 1.35 1.35 1.35 1.25 -0.08 22 1 835 +1
30JUL26 46.00 P 1.82 1.82 1.64 1.69 -0.09 22 73 3,090 +23
30JUL26 47.00 P 2.30 2.34 2.17 2.19 -0.13 22 44 972 +29
30JUL26 48.00 P 2.98 2.98 2.91 2.77 -0.16 22 28 922 0
30JUL26 49.00 P 0.00 0.00 0.00 3.40 -0.23 21 0 1,863 0
30JUL26 50.00 P 0.00 0.00 0.00 4.20 -0.20 22 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.27 -0.22 22 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 8.57 -0.16 22 0 321 0
30JUL26 57.50 P 0.00 0.00 0.00 10.98 -0.14 21 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.42 -0.14 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.90 -0.13 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.38 -0.13 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.87 -0.12 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.36 -0.12 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.85 -0.12 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.33 -0.13 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 6 0
28AUG26 40.00 P 0.35 0.35 0.35 0.31 -0.04 23 63 143 +63
28AUG26 41.00 P 0.47 0.47 0.47 0.45 -0.05 23 78 138 +78
28AUG26 42.00 P 0.00 0.00 0.00 0.63 -0.08 23 0 75 0
28AUG26 43.00 P 0.00 0.00 0.00 0.88 -0.09 23 0 265 0
28AUG26 44.00 P 1.23 1.23 1.23 1.18 -0.11 23 15 787 0
28AUG26 45.00 P 0.00 0.00 0.00 1.56 -0.12 23 0 605 0
28AUG26 46.00 P 1.92 2.15 1.92 2.02 -0.11 23 490 580 +450
28AUG26 47.00 P 2.47 2.53 2.46 2.53 -0.12 23 160 185 +130
28AUG26 48.00 P 3.06 3.22 3.06 3.09 -0.18 22 30 215 0
28AUG26 49.00 P 3.92 3.97 3.92 3.80 -0.14 23 30 270 +30
28AUG26 50.00 P 0.00 0.00 0.00 4.50 -0.16 23 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 6.47 -0.22 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.69 -0.04 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.04 -0.15 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.46 -0.13 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.91 -0.13 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.39 -0.13 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.87 -0.13 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.03 23 0 86 0
29SEP26 39.00 P 0.38 0.38 0.38 0.34 -0.03 23 15 74 +5
29SEP26 40.00 P 0.52 0.52 0.52 0.48 -0.04 23 48 330 0
29SEP26 41.00 P 0.64 0.64 0.64 0.64 -0.05 23 38 530 0
29SEP26 42.00 P 0.00 0.00 0.00 0.87 -0.06 23 0 707 0
29SEP26 43.00 P 1.16 1.16 1.16 1.14 -0.08 23 13 1,382 +10
29SEP26 44.00 P 0.00 0.00 0.00 1.48 -0.09 23 0 653 0
29SEP26 45.00 P 0.00 0.00 0.00 1.87 -0.09 23 0 4,768 0
29SEP26 46.00 P 2.32 2.32 2.32 2.30 -0.11 23 15 3,726 +15
29SEP26 47.00 P 0.00 0.00 0.00 2.85 -0.09 23 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.42 -0.14 23 753 2,412 +753
29SEP26 49.00 P 0.00 0.00 0.00 4.08 -0.14 23 0 1,159 0
29SEP26 50.00 P 0.00 0.00 0.00 4.72 -0.21 23 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 6.69 -0.19 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.82 -0.21 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.11 -0.15 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.50 -0.13 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.93 -0.11 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.39 -0.13 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.87 -0.13 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.36 -0.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.85 -0.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.33 -0.13 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.42 -0.04 24 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.57 -0.05 24 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 0.75 -0.06 24 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.94 -0.04 24 0 271 0
30DEC26 41.00 P 0.00 0.00 0.00 1.17 -0.05 24 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.46 -0.06 24 0 339 0
30DEC26 43.00 P 1.80 1.80 1.80 1.78 -0.08 24 10 438 -10
30DEC26 44.00 P 0.00 0.00 0.00 2.16 -0.07 24 0 392 0
30DEC26 45.00 P 0.00 0.00 0.00 2.58 -0.08 24 0 607 0
30DEC26 46.00 P 0.00 0.00 0.00 3.06 -0.08 24 0 761 0
30DEC26 47.00 P 0.00 0.00 0.00 3.58 -0.09 24 0 1,579 0
30DEC26 48.00 P 0.00 0.00 0.00 4.16 -0.09 24 0 1,623 0
30DEC26 49.00 P 0.00 0.00 0.00 4.77 -0.12 24 0 227 0
30DEC26 50.00 P 0.00 0.00 0.00 5.45 -0.14 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.24 -0.17 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.22 -0.03 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.37 -0.04 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.65 -0.15 23 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.02 -0.14 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.44 -0.08 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.90 -0.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.37 -0.11 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.85 -0.12 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.34 -0.12 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.95 -0.07 25 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 1.22 -0.05 25 0 48 0
30MAR27 40.00 P 0.00 0.00 0.00 1.48 -0.06 25 0 105 0
30MAR27 41.00 P 0.00 0.00 0.00 1.79 -0.07 25 0 94 0
30MAR27 42.00 P 0.00 0.00 0.00 2.12 -0.08 25 0 251 0
30MAR27 43.00 P 2.60 2.60 2.60 2.51 -0.09 25 1 318 0
30MAR27 44.00 P 3.09 3.09 3.09 2.92 -0.09 25 15 645 0
30MAR27 45.00 P 0.00 0.00 0.00 3.39 -0.11 25 0 161 0
30MAR27 46.00 P 0.00 0.00 0.00 3.88 -0.11 25 0 234 0
30MAR27 47.00 P 4.59 4.59 4.59 4.42 -0.13 26 1 302 +1
30MAR27 48.00 P 0.00 0.00 0.00 4.99 -0.13 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.60 -0.14 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.26 -0.14 26 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.02 -0.12 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.97 -0.08 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.06 -0.03 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.21 -0.02 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.43 -0.02 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.71 -0.02 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.04 -0.14 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.43 -0.14 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.88 -0.09 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.35 -0.11 0 0 0 0
TOTAL PUT 2,575 105,216 +1,667
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$ 26.60
15MAY26 17.00 C 0.00 0.00 0.00 9.60 +0.16 0 0 0 0
15MAY26 17.50 C 0.00 0.00 0.00 9.10 +0.16 0 0 0 0
15MAY26 18.00 C 0.00 0.00 0.00 8.61 +0.16 143 0 0 0
15MAY26 18.50 C 0.00 0.00 0.00 8.11 +0.16 134 0 0 0
15MAY26 19.00 C 0.00 0.00 0.00 7.61 +0.08 124 0 0 0
15MAY26 19.50 C 0.00 0.00 0.00 7.11 +0.08 115 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 6.61 +0.09 106 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 5.61 +0.16 89 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 4.61 +0.16 72 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 3.61 +0.16 56 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 2.61 +0.15 41 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 1.64 +0.11 40 0 67 0
15MAY26 26.00 C 0.75 1.00 0.75 0.78 +0.05 36 8 166 +3
15MAY26 27.00 C 0.30 0.30 0.22 0.26 -0.02 38 134 1,443 +67
15MAY26 28.00 C 0.14 0.14 0.08 0.06 -0.02 39 409 886 +374
15MAY26 29.00 C 0.02 0.02 0.02 0.01 -0.01 41 200 556 0
15MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
15MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
15MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 1 5 -1
15MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
22MAY26 17.00 C 0.00 0.00 0.00 9.61 - 0 0 0 -
22MAY26 17.50 C 0.00 0.00 0.00 9.11 - 0 0 0 -
22MAY26 18.00 C 0.00 0.00 0.00 8.61 - 0 0 0 -
22MAY26 18.50 C 0.00 0.00 0.00 8.11 - 0 0 0 -
22MAY26 19.00 C 0.00 0.00 0.00 7.61 - 0 0 0 -
22MAY26 19.50 C 0.00 0.00 0.00 7.12 - 70 0 0 -
22MAY26 20.00 C 0.00 0.00 0.00 6.62 - 64 0 0 -
22MAY26 21.00 C 0.00 0.00 0.00 5.62 - 53 0 0 -
22MAY26 22.00 C 0.00 0.00 0.00 4.62 - 42 0 0 -
22MAY26 23.00 C 0.00 0.00 0.00 3.62 - 32 0 0 -
22MAY26 24.00 C 0.00 0.00 0.00 2.65 - 35 0 0 -
22MAY26 25.00 C 0.00 0.00 0.00 1.71 - 31 0 0 -
22MAY26 26.00 C 0.00 0.00 0.00 0.99 - 34 0 0 -
22MAY26 27.00 C 0.57 0.58 0.57 0.49 - 35 100 100 -
22MAY26 28.00 C 0.29 0.29 0.20 0.20 - 35 229 229 -
22MAY26 29.00 C 0.13 0.13 0.13 0.08 - 37 2 2 -
22MAY26 30.00 C 0.05 0.05 0.05 0.03 - 39 6 6 -
22MAY26 31.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
22MAY26 32.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
22MAY26 33.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
22MAY26 34.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
22MAY26 35.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
22MAY26 36.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
22MAY26 37.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
22MAY26 38.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 11.12 +0.14 82 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.62 +0.16 74 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.12 +0.16 57 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.62 +0.16 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.12 +0.16 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.12 +0.11 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.62 +0.09 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.12 +0.09 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.63 +0.16 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.63 +0.16 35 0 52 0
28MAY26 23.00 C 0.00 0.00 0.00 3.64 +0.16 32 2 535 -2
28MAY26 24.00 C 0.00 0.00 0.00 2.69 +0.16 33 0 523 0
28MAY26 25.00 C 1.69 1.69 1.69 1.77 +0.11 29 30 1,474 0
28MAY26 26.00 C 1.10 1.10 0.97 1.08 +0.07 31 310 3,275 +170
28MAY26 27.00 C 0.66 0.70 0.54 0.58 +0.02 32 92 2,202 -69
28MAY26 28.00 C 0.35 0.35 0.28 0.28 +0.01 33 199 5,880 +191
28MAY26 29.00 C 0.20 0.20 0.15 0.12 +0.01 33 126 4,835 -4
28MAY26 30.00 C 0.13 0.13 0.10 0.05 +0.01 34 97 7,034 +15
28MAY26 31.00 C 0.08 0.08 0.05 0.02 0.00 35 537 1,758 +27
28MAY26 32.00 C 0.04 0.04 0.04 0.01 0.00 37 31 1,712 0
28MAY26 33.00 C 0.04 0.04 0.03 0.01 0.00 43 21 1,412 +21
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 896 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 15.13 +0.16 99 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.63 +0.16 92 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.13 +0.16 85 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.63 +0.16 77 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.13 +0.16 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.63 +0.16 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.13 +0.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.63 +0.15 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.13 +0.15 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.64 +0.18 62 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.14 +0.18 58 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 9.64 +0.18 53 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.14 +0.16 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.64 +0.15 40 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.14 +0.13 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.64 +0.11 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.14 +0.11 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.65 +0.13 38 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 5.65 +0.15 31 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.68 +0.21 33 0 768 0
29JUN26 23.00 C 0.00 0.00 0.00 3.74 +0.21 33 0 573 0
29JUN26 24.00 C 0.00 0.00 0.00 2.79 +0.09 29 0 1,667 0
29JUN26 25.00 C 1.94 1.94 1.94 2.05 +0.10 31 30 2,593 -30
29JUN26 26.00 C 1.32 1.32 1.32 1.44 +0.08 32 58 5,747 +12
29JUN26 27.00 C 1.08 1.08 0.90 0.97 +0.06 32 93 5,395 +85
29JUN26 28.00 C 0.74 0.74 0.61 0.62 0.00 33 82 3,097 0
29JUN26 29.00 C 0.52 0.52 0.43 0.41 +0.03 34 81 2,317 +28
29JUN26 30.00 C 0.30 0.38 0.30 0.24 +0.02 33 222 4,331 +77
29JUN26 31.00 C 0.23 0.23 0.23 0.14 +0.01 33 30 2,736 -30
29JUN26 32.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 2,114 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 1,358 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 732 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 935 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 362 0
29JUN26 37.00 C 0.06 0.06 0.06 0.01 0.00 38 2 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 409 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 503 0
30JUL26 17.00 C 0.00 0.00 0.00 9.64 +0.17 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.14 +0.16 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.64 +0.15 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.14 +0.13 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.14 +0.11 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.65 +0.13 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.66 +0.14 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.71 +0.14 32 0 61 0
30JUL26 23.00 C 0.00 0.00 0.00 3.82 +0.12 33 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 3.01 +0.10 32 0 147 0
30JUL26 25.00 C 2.37 2.37 2.10 2.25 +0.08 31 202 543 0
30JUL26 26.00 C 0.00 0.00 0.00 1.69 +0.06 31 0 403 -27
30JUL26 27.00 C 1.22 1.22 1.19 1.24 +0.04 32 288 820 +89
30JUL26 28.00 C 0.94 0.94 0.89 0.90 0.00 32 85 1,207 +85
30JUL26 29.00 C 0.80 0.80 0.75 0.68 +0.03 33 70 1,016 0
30JUL26 30.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 675 0
30JUL26 31.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 1,055 0
30JUL26 32.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 1,234 0
30JUL26 33.00 C 0.00 0.00 0.00 0.14 0.00 33 0 593 0
30JUL26 34.00 C 0.00 0.00 0.00 0.09 0.00 33 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 0.00 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 34 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 9.64 +0.17 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.14 +0.16 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.64 +0.15 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.14 +0.13 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.15 +0.12 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.65 +0.13 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.69 +0.17 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.77 +0.20 32 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 3.92 +0.12 32 2 32 +2
28AUG26 24.00 C 0.00 0.00 0.00 3.17 +0.11 32 0 30 0
28AUG26 25.00 C 2.33 2.33 2.32 2.45 +0.09 31 60 155 +60
28AUG26 26.00 C 1.82 1.82 1.82 1.92 +0.07 31 30 1,075 +30
28AUG26 27.00 C 1.58 1.58 1.58 1.48 +0.06 31 1 286 +1
28AUG26 28.00 C 0.00 0.00 0.00 1.13 +0.01 31 0 43 0
28AUG26 29.00 C 0.89 0.89 0.89 0.89 +0.03 32 96 197 +84
28AUG26 30.00 C 0.76 0.76 0.72 0.67 +0.04 33 212 732 +212
28AUG26 31.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 13 0
28AUG26 32.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 2 0
28AUG26 33.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 3 0
28AUG26 34.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 0.00 32 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 60 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 0.00 32 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 14.13 +0.16 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.63 +0.16 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.13 +0.16 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.63 +0.16 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.13 +0.16 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.63 +0.15 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.13 +0.15 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.64 +0.18 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.14 +0.17 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.64 +0.17 40 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.14 +0.16 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.64 +0.15 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.14 +0.13 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.65 +0.12 33 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.17 +0.14 35 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.69 +0.17 34 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.78 +0.26 35 0 24 0
29SEP26 22.00 C 4.68 4.68 4.61 4.78 +0.11 29 31 603 +30
29SEP26 23.00 C 0.00 0.00 0.00 4.17 +0.10 34 0 2,043 0
29SEP26 24.00 C 2.98 2.98 2.98 3.50 +0.09 34 1 711 -1
29SEP26 25.00 C 2.59 2.59 2.40 2.82 +0.08 33 66 721 +66
29SEP26 26.00 C 1.97 1.97 1.90 2.32 +0.07 33 132 1,243 +132
29SEP26 27.00 C 0.00 0.00 0.00 1.89 +0.06 33 0 3,108 0
29SEP26 28.00 C 0.00 0.00 0.00 1.53 +0.04 34 0 1,296 0
29SEP26 29.00 C 1.00 1.00 1.00 1.23 +0.04 34 14 1,316 0
29SEP26 30.00 C 0.87 0.87 0.80 0.98 +0.03 34 20 954 +20
29SEP26 31.00 C 0.00 0.00 0.00 0.76 +0.02 34 0 478 0
29SEP26 32.00 C 0.00 0.00 0.00 0.60 +0.02 34 0 470 0
29SEP26 33.00 C 0.00 0.00 0.00 0.48 +0.01 34 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 +0.01 35 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 788 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 0.00 34 0 840 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 892 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 +0.01 35 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 34 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 12.63 +0.16 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.13 +0.16 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.63 +0.15 0 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.13 +0.15 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.64 +0.17 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.14 +0.17 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.64 +0.17 32 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.14 +0.16 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.65 +0.16 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.17 +0.16 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.70 +0.17 31 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.23 +0.20 31 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 6.79 +0.27 31 0 107 0
30DEC26 21.00 C 5.60 5.60 5.60 5.96 +0.30 31 17 431 -19
30DEC26 22.00 C 0.00 0.00 0.00 5.04 +0.10 28 0 981 0
30DEC26 23.00 C 0.00 0.00 0.00 4.51 +0.10 31 0 822 0
30DEC26 24.00 C 0.00 0.00 0.00 3.76 +0.08 29 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.21 +0.07 29 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 2.72 +0.06 30 0 2,740 0
30DEC26 27.00 C 0.00 0.00 0.00 2.30 +0.06 30 0 551 0
30DEC26 28.00 C 1.73 1.73 1.66 1.92 +0.04 30 9 1,849 -8
30DEC26 29.00 C 1.40 1.40 1.40 1.60 +0.04 30 5 1,157 0
30DEC26 30.00 C 1.10 1.10 1.10 1.32 +0.03 30 20 1,245 +20
30DEC26 31.00 C 0.94 0.94 0.94 1.09 +0.02 30 3 1,184 +3
30DEC26 32.00 C 0.00 0.00 0.00 0.89 +0.02 30 0 1,022 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 193 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 +0.01 31 0 295 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 +0.01 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 392 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 0.00 31 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 0.00 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 0.00 31 0 623 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 10.14 +0.17 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.65 +0.18 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.17 +0.19 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.72 +0.23 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.26 +0.25 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.83 +0.30 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.42 +0.35 30 0 0 0
30MAR27 20.00 C 6.59 6.61 6.59 7.01 +0.32 29 2 2 +2
30MAR27 21.00 C 0.00 0.00 0.00 6.06 +0.11 26 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.36 +0.10 27 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 4.87 +0.10 29 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 4.14 +0.09 28 0 8 0
30MAR27 25.00 C 3.03 3.03 3.03 3.60 +0.07 28 3 1,679 +3
30MAR27 26.00 C 2.57 2.57 2.57 3.11 +0.06 28 1 6,349 0
30MAR27 27.00 C 2.40 2.40 2.40 2.69 +0.05 29 1 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.31 +0.04 29 0 6,997 0
30MAR27 29.00 C 1.73 1.73 1.73 1.97 +0.04 29 2 93 0
30MAR27 30.00 C 0.00 0.00 0.00 1.69 +0.04 29 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.42 +0.02 29 0 283 0
30MAR27 32.00 C 0.00 0.00 0.00 1.21 +0.02 29 0 1,580 0
30MAR27 33.00 C 1.00 1.00 1.00 1.02 +0.02 29 5 367 +5
30MAR27 34.00 C 0.00 0.00 0.00 0.89 +0.01 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.76 +0.01 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.64 +0.01 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 +0.01 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 0.00 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.37 +0.01 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.31 +0.01 30 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 0.00 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.21 0.00 30 0 178 0
TOTAL CALL 4,510 160,272 +1,723
15MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
15MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
15MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
15MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
15MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
15MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
15MAY26 24.00 P 0.03 0.03 0.02 0.01 0.00 48 225 600 +200
15MAY26 25.00 P 0.06 0.06 0.06 0.04 -0.03 42 50 550 +50
15MAY26 26.00 P 0.18 0.27 0.16 0.20 -0.09 39 642 1,490 +511
15MAY26 27.00 P 0.59 0.75 0.59 0.69 -0.16 41 20 421 +10
15MAY26 28.00 P 1.62 1.62 1.59 1.50 -0.16 47 13 290 -13
15MAY26 29.00 P 0.00 0.00 0.00 2.40 -0.17 0 0 100 0
15MAY26 30.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 32 0
15MAY26 31.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 29 0
15MAY26 32.00 P 0.00 0.00 0.00 5.49 -0.07 115 0 0 0
15MAY26 33.00 P 0.00 0.00 0.00 6.50 -0.09 132 0 54 0
15MAY26 34.00 P 0.00 0.00 0.00 7.50 -0.06 146 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 8.49 -0.07 156 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 9.49 -0.07 168 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 10.49 -0.07 180 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 11.49 -0.08 192 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 12.49 -0.07 203 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 13.49 -0.08 214 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 14.49 -0.07 224 0 0 0
22MAY26 17.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
22MAY26 17.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
22MAY26 18.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
22MAY26 18.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
22MAY26 19.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
22MAY26 19.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
22MAY26 20.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
22MAY26 21.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
22MAY26 22.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
22MAY26 23.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
22MAY26 24.00 P 0.05 0.05 0.05 0.04 - 37 10 10 -
22MAY26 25.00 P 0.15 0.18 0.14 0.14 - 36 292 292 -
22MAY26 26.00 P 0.33 0.46 0.33 0.41 - 37 269 269 -
22MAY26 27.00 P 0.82 0.99 0.82 0.91 - 37 105 105 -
22MAY26 28.00 P 1.78 1.78 1.78 1.64 - 39 5 5 -
22MAY26 29.00 P 0.00 0.00 0.00 2.46 - 37 0 0 -
22MAY26 30.00 P 0.00 0.00 0.00 3.41 - 36 0 0 -
22MAY26 31.00 P 0.00 0.00 0.00 4.40 - 0 0 0 -
22MAY26 32.00 P 0.00 0.00 0.00 5.52 - 75 0 0 -
22MAY26 33.00 P 0.00 0.00 0.00 6.52 - 84 0 0 -
22MAY26 34.00 P 0.00 0.00 0.00 7.51 - 91 0 0 -
22MAY26 35.00 P 0.00 0.00 0.00 8.50 - 98 0 0 -
22MAY26 36.00 P 0.00 0.00 0.00 9.51 - 107 0 0 -
22MAY26 37.00 P 0.00 0.00 0.00 10.50 - 113 0 0 -
22MAY26 38.00 P 0.00 0.00 0.00 11.50 - 120 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,315 0
28MAY26 22.00 P 0.02 0.02 0.02 0.01 0.00 40 105 2,571 +105
28MAY26 23.00 P 0.04 0.04 0.04 0.02 0.00 35 5 3,209 +5
28MAY26 24.00 P 0.07 0.09 0.07 0.06 -0.02 33 258 2,822 +1
28MAY26 25.00 P 0.19 0.23 0.18 0.20 -0.04 33 112 4,087 +32
28MAY26 26.00 P 0.44 0.58 0.44 0.49 -0.08 33 126 6,482 -1
28MAY26 27.00 P 1.04 1.12 1.04 0.99 -0.10 34 38 2,897 +35
28MAY26 28.00 P 1.63 1.78 1.63 1.70 -0.14 35 4 2,634 0
28MAY26 29.00 P 2.63 2.66 2.63 2.56 -0.16 38 64 3,551 -30
28MAY26 30.00 P 3.62 3.62 3.62 3.52 -0.15 45 13 2,076 0
28MAY26 31.00 P 0.00 0.00 0.00 4.53 -0.09 54 0 795 0
28MAY26 32.00 P 0.00 0.00 0.00 5.56 0.00 65 0 877 0
28MAY26 33.00 P 0.00 0.00 0.00 6.55 -0.21 72 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 7.54 -0.04 78 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.50 -0.08 80 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.51 -0.07 87 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.50 -0.11 92 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.50 -0.07 97 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.49 -0.24 101 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.49 -0.09 107 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.49 -0.08 112 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.48 -0.22 115 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,270 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,427 0
29JUN26 17.50 P 0.01 0.01 0.01 0.01 0.00 45 60 579 +60
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,720 0
29JUN26 20.00 P 0.05 0.05 0.04 0.02 0.00 35 23 1,486 -3
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 1,380 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 1,560 0
29JUN26 23.00 P 0.22 0.24 0.22 0.22 -0.03 33 84 4,558 +54
29JUN26 24.00 P 0.38 0.46 0.38 0.43 -0.04 33 44 2,127 +1
29JUN26 25.00 P 0.65 0.81 0.65 0.76 -0.04 33 88 8,305 +69
29JUN26 26.00 P 1.16 1.29 1.16 1.23 -0.06 34 56 3,102 +50
29JUN26 27.00 P 1.74 1.95 1.73 1.83 -0.09 34 47 4,422 +13
29JUN26 28.00 P 2.65 2.66 2.64 2.53 -0.12 35 4 3,157 -1
29JUN26 29.00 P 0.00 0.00 0.00 3.34 -0.13 37 0 1,146 0
29JUN26 30.00 P 0.00 0.00 0.00 4.22 -0.07 39 0 376 0
29JUN26 31.00 P 0.00 0.00 0.00 5.15 -0.13 41 0 2,552 0
29JUN26 32.00 P 0.00 0.00 0.00 6.12 +0.15 45 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 7.12 -0.07 50 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 8.10 -0.07 53 0 159 0
29JUN26 35.00 P 0.00 0.00 0.00 9.07 -0.08 55 0 170 0
29JUN26 36.00 P 0.00 0.00 0.00 10.05 -0.07 58 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 11.04 -0.08 61 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 12.03 -0.07 64 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 13.02 -0.11 67 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 14.01 -0.18 69 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 15.01 -0.09 72 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 16.01 -0.02 76 0 6 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 34 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 207 0
30JUL26 21.00 P 0.12 0.12 0.12 0.12 -0.02 32 2 130 0
30JUL26 22.00 P 0.23 0.24 0.23 0.23 -0.03 32 90 730 +90
30JUL26 23.00 P 0.00 0.00 0.00 0.41 -0.04 32 0 921 0
30JUL26 24.00 P 0.63 0.70 0.63 0.67 -0.06 32 13 746 +5
30JUL26 25.00 P 1.03 1.06 1.03 1.05 -0.05 32 12 1,735 0
30JUL26 26.00 P 1.65 1.65 1.65 1.55 -0.05 33 2 2,622 0
30JUL26 27.00 P 2.23 2.23 2.23 2.14 -0.09 34 5 1,063 +5
30JUL26 28.00 P 2.92 2.93 2.88 2.82 -0.12 35 200 1,720 +50
30JUL26 29.00 P 0.00 0.00 0.00 3.47 -0.13 33 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.27 -0.27 32 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.29 -0.12 38 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 6.22 -0.14 40 0 53 0
30JUL26 33.00 P 0.00 0.00 0.00 7.18 -0.10 42 0 63 0
30JUL26 34.00 P 0.00 0.00 0.00 8.17 -0.06 46 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 9.14 -0.04 48 0 38 0
30JUL26 36.00 P 0.00 0.00 0.00 10.10 -0.04 49 0 24 0
30JUL26 37.00 P 0.00 0.00 0.00 11.07 -0.10 51 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 12.05 -0.05 53 0 34 0
30JUL26 39.00 P 0.00 0.00 0.00 13.03 -0.10 55 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 14.02 -0.17 57 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 15.02 -0.08 59 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 0.00 33 0 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 0.04 -0.01 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
28AUG26 20.00 P 0.12 0.12 0.12 0.12 0.00 33 100 101 0
28AUG26 21.00 P 0.21 0.21 0.21 0.20 -0.02 32 5 72 +5
28AUG26 22.00 P 0.00 0.00 0.00 0.35 -0.03 32 0 360 0
28AUG26 23.00 P 0.50 0.57 0.50 0.57 -0.03 32 27 747 +27
28AUG26 24.00 P 0.86 0.86 0.86 0.86 -0.04 32 100 740 +92
28AUG26 25.00 P 0.00 0.00 0.00 1.26 -0.04 32 0 505 0
28AUG26 26.00 P 1.67 1.84 1.67 1.78 -0.05 33 36 43 +35
28AUG26 27.00 P 2.30 2.30 2.30 2.36 -0.09 33 30 38 +11
28AUG26 28.00 P 3.15 3.15 3.12 3.02 -0.11 34 32 92 +30
28AUG26 29.00 P 0.00 0.00 0.00 3.75 -0.01 34 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.55 +0.01 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.41 -0.11 36 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.31 -0.14 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.25 -0.11 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.22 -0.01 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.19 +0.01 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.13 -0.01 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.09 -0.08 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.07 -0.04 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.05 -0.08 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.03 -0.16 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.02 -0.08 52 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 32 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 35 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 381 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 1,288 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 785 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 1,088 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 -0.03 35 0 1,495 0
29SEP26 23.00 P 0.94 0.94 0.94 0.89 -0.05 35 111 4,246 +111
29SEP26 24.00 P 0.00 0.00 0.00 1.24 -0.07 35 0 883 0
29SEP26 25.00 P 1.89 1.89 1.89 1.66 -0.08 35 2 3,897 +2
29SEP26 26.00 P 2.45 2.45 2.39 2.16 -0.09 35 31 961 +31
29SEP26 27.00 P 0.00 0.00 0.00 2.74 -0.09 36 0 720 0
29SEP26 28.00 P 0.00 0.00 0.00 3.39 -0.10 36 0 1,074 0
29SEP26 29.00 P 0.00 0.00 0.00 4.09 -0.12 36 0 1,255 0
29SEP26 30.00 P 0.00 0.00 0.00 4.86 -0.13 37 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 5.67 -0.14 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.53 -0.14 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.43 -0.14 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.35 -0.15 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.31 -0.15 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.28 -0.16 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.27 -0.15 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.27 -0.16 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.28 -0.16 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.30 -0.15 55 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.32 -0.15 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.34 -0.15 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 146 0
30DEC26 20.00 P 0.41 0.41 0.41 0.38 -0.03 31 20 3,420 0
30DEC26 21.00 P 0.64 0.64 0.62 0.57 -0.03 31 91 759 +89
30DEC26 22.00 P 0.93 0.93 0.93 0.81 -0.05 31 3 855 0
30DEC26 23.00 P 1.28 1.28 1.28 1.12 -0.06 31 10 885 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 -0.08 31 0 847 0
30DEC26 25.00 P 2.19 2.19 2.18 1.93 -0.09 31 10 1,773 0
30DEC26 26.00 P 0.00 0.00 0.00 2.43 -0.10 32 0 620 0
30DEC26 27.00 P 0.00 0.00 0.00 3.01 -0.10 32 0 365 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 -0.11 32 0 562 0
30DEC26 29.00 P 0.00 0.00 0.00 4.32 -0.13 32 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 5.06 -0.13 33 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 5.85 -0.14 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.68 -0.14 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.55 -0.15 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.45 -0.15 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 -0.15 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.33 -0.16 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.30 -0.16 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.29 -0.16 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.29 -0.16 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.30 -0.16 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.32 -0.15 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.34 -0.15 50 0 0 0
30MAR27 16.50 P 0.16 0.16 0.16 0.11 -0.01 30 6 320 +6
30MAR27 17.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 -0.02 30 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 0.44 -0.02 30 0 93 0
30MAR27 20.00 P 0.59 0.59 0.59 0.53 -0.04 30 2 180 +2
30MAR27 21.00 P 0.85 0.85 0.85 0.75 -0.04 30 1 111 +1
30MAR27 22.00 P 1.14 1.14 1.14 1.02 -0.05 30 2 221 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.35 -0.06 30 0 3,643 0
30MAR27 24.00 P 0.00 0.00 0.00 1.75 -0.07 30 0 136 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 -0.08 30 0 1,400 0
30MAR27 26.00 P 3.08 3.08 3.08 2.70 -0.09 30 3 6,351 +3
30MAR27 27.00 P 0.00 0.00 0.00 3.27 -0.11 30 0 8,165 0
30MAR27 28.00 P 0.00 0.00 0.00 3.90 -0.11 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.56 -0.12 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.29 -0.13 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.05 -0.14 31 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.86 -0.14 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.70 -0.15 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.58 -0.15 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.48 -0.16 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.42 -0.15 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.37 -0.15 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.34 -0.16 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.33 -0.15 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.33 -0.15 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.33 -0.16 42 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.35 -0.15 44 0 0 0
TOTAL PUT 3,708 172,235 +1,745
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 0.00 271 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 288 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 0.00 274 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 0.00 280 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 0.00 274 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.11 -0.01 263 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 0.00 270 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.09 0.00 271 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 0.00 270 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.07 0.00 266 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.06 0.00 259 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.05 0.00 250 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.04 0.00 239 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.03 0.00 224 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.02 0.00 206 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 289 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 0.00 275 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.08 0.00 281 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.11 0.00 276 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.14 -0.01 264 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.18 0.00 272 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.22 0.00 273 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.26 0.00 272 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.30 -0.01 268 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 -0.01 262 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 0.00 275 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 -0.01 266 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 0.00 276 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 -0.01 263 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 0.00 272 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$ 16.37
28MAY26 8.50 C 0.00 0.00 0.00 7.88 +0.44 0 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 7.63 +0.45 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.39 +0.46 117 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.13 +0.45 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.88 +0.45 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.63 +0.45 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.38 +0.45 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.88 +0.45 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.38 +0.44 0 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.88 +0.44 0 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 4.45 +0.41 90 0 332 0
28MAY26 12.50 C 0.00 0.00 0.00 3.97 +0.54 85 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 3.46 +0.53 73 0 941 0
28MAY26 13.50 C 2.49 2.49 2.44 2.96 +0.42 63 30 1,030 0
28MAY26 14.00 C 1.97 1.97 1.97 2.47 +0.40 56 3 449 -3
28MAY26 14.50 C 1.95 1.95 1.82 1.96 +0.38 44 4 263 0
28MAY26 15.00 C 1.50 1.52 1.50 1.52 +0.34 43 50 779 -20
28MAY26 15.50 C 0.76 1.13 0.76 1.13 +0.28 42 51 364 +23
28MAY26 16.00 C 0.83 0.96 0.77 0.82 +0.21 43 4 779 0
28MAY26 16.50 C 0.41 0.69 0.41 0.57 +0.15 44 99 642 +59
28MAY26 17.00 C 0.38 0.50 0.38 0.40 +0.13 46 108 1,578 +47
28MAY26 17.50 C 0.30 0.30 0.30 0.26 +0.10 46 4 134 +4
28MAY26 18.00 C 0.25 0.25 0.20 0.16 +0.06 46 7 44 +4
28MAY26 18.50 C 0.13 0.14 0.13 0.09 +0.03 45 7 108 +3
28MAY26 19.00 C 0.08 0.11 0.08 0.05 +0.02 45 19 31 +11
28MAY26 19.50 C 0.05 0.06 0.05 0.03 +0.01 46 35 55 +25
28MAY26 20.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 7.88 +0.44 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.63 +0.45 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.40 +0.47 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.13 +0.44 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.89 +0.46 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.63 +0.45 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.40 +0.47 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.91 +0.46 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.41 +0.46 46 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.91 +0.45 39 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.49 +0.45 58 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.97 +0.47 49 0 199 0
29JUN26 13.00 C 3.30 3.30 3.30 3.46 +0.43 41 6 145 -6
29JUN26 13.50 C 3.07 3.07 3.07 2.98 +0.36 38 1 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.56 +0.39 40 0 987 0
29JUN26 14.50 C 0.00 0.00 0.00 2.15 +0.36 40 0 1,072 0
29JUN26 15.00 C 1.62 1.73 1.62 1.77 +0.34 40 16 191 +13
29JUN26 15.50 C 0.00 0.00 0.00 1.41 +0.29 39 0 575 0
29JUN26 16.00 C 0.85 1.22 0.85 1.13 +0.22 39 15 683 +10
29JUN26 16.50 C 0.85 0.94 0.85 0.89 +0.20 40 118 159 -29
29JUN26 17.00 C 0.70 0.82 0.67 0.70 +0.17 40 370 666 +248
29JUN26 17.50 C 0.00 0.00 0.00 0.54 +0.15 41 0 479 0
29JUN26 18.00 C 0.44 0.48 0.44 0.40 +0.11 41 69 186 -1
29JUN26 18.50 C 0.00 0.00 0.00 0.29 +0.09 40 0 41 0
29JUN26 19.00 C 0.25 0.29 0.25 0.21 +0.07 40 12 136 +2
29JUN26 19.50 C 0.17 0.23 0.17 0.15 +0.05 40 34 87 +2
29JUN26 20.00 C 0.17 0.17 0.16 0.10 +0.03 40 31 116 +31
29JUN26 21.00 C 0.12 0.12 0.10 0.05 - 40 70 60 -
30JUL26 8.50 C 0.00 0.00 0.00 7.88 +0.44 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.63 +0.45 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 7.40 +0.47 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.13 +0.44 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.89 +0.45 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.65 +0.47 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.40 +0.46 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.91 +0.46 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.41 +0.46 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.98 +0.52 54 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.49 +0.45 50 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 4.00 +0.50 46 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.54 +0.50 44 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 3.09 +0.46 42 0 35 0
30JUL26 14.00 C 2.50 2.50 2.50 2.64 +0.41 39 1 51 -1
30JUL26 14.50 C 0.00 0.00 0.00 2.23 +0.36 38 0 29 0
30JUL26 15.00 C 0.00 0.00 0.00 1.88 +0.34 38 0 71 0
30JUL26 15.50 C 0.00 0.00 0.00 1.54 +0.27 37 0 13 0
30JUL26 16.00 C 1.16 1.43 1.16 1.28 +0.25 38 28 62 -9
30JUL26 16.50 C 1.02 1.16 1.02 1.05 +0.21 38 7 46 -7
30JUL26 17.00 C 0.91 0.91 0.89 0.88 +0.21 39 30 58 +20
30JUL26 17.50 C 0.76 0.76 0.76 0.70 +0.18 39 15 30 +15
30JUL26 18.00 C 0.58 0.62 0.58 0.55 +0.15 39 20 58 0
30JUL26 18.50 C 0.42 0.42 0.42 0.44 +0.13 39 1 27 +1
30JUL26 19.00 C 0.00 0.00 0.00 0.34 +0.10 38 0 0 0
30JUL26 19.50 C 0.35 0.35 0.33 0.26 +0.08 38 9 41 0
30JUL26 20.00 C 0.26 0.30 0.26 0.20 +0.07 38 14 29 +11
30JUL26 21.00 C 0.00 0.00 0.00 0.12 - 39 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 6.90 +0.46 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.65 +0.47 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.40 +0.46 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.91 +0.46 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.42 +0.47 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.98 +0.51 48 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.50 +0.46 45 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.03 +0.50 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.57 +0.47 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.14 +0.43 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.74 +0.41 39 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 2.34 +0.35 37 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 2.01 +0.32 37 0 15 0
28AUG26 15.50 C 1.63 1.63 1.63 1.70 +0.27 37 15 15 +15
28AUG26 16.00 C 1.47 1.48 1.47 1.44 +0.24 37 30 48 +30
28AUG26 16.50 C 1.12 1.34 1.12 1.22 +0.22 37 78 40 +17
28AUG26 17.00 C 1.08 1.08 1.06 1.02 +0.19 37 30 32 +30
28AUG26 17.50 C 0.00 0.00 0.00 0.86 +0.18 38 0 0 0
28AUG26 18.00 C 0.66 0.66 0.66 0.72 +0.17 38 31 38 +31
28AUG26 18.50 C 0.70 0.70 0.70 0.59 +0.15 38 10 10 +10
28AUG26 19.00 C 0.55 0.55 0.55 0.48 +0.13 38 15 30 +15
28AUG26 19.50 C 0.46 0.46 0.46 0.39 +0.11 38 15 16 +15
28AUG26 20.00 C 0.39 0.41 0.39 0.31 +0.09 38 70 70 +69
28AUG26 21.00 C 0.25 0.29 0.25 0.20 - 38 20 20 -
29SEP26 8.50 C 0.00 0.00 0.00 7.90 +0.46 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.65 +0.47 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.40 +0.47 44 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 7.15 +0.46 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.90 +0.46 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.65 +0.47 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.40 +0.46 0 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.91 +0.46 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.47 +0.51 46 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.98 +0.50 43 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 4.50 +0.45 40 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 4.11 +0.53 43 0 250 0
29SEP26 13.00 C 3.54 3.54 3.54 3.61 +0.46 38 2 111 -2
29SEP26 13.50 C 0.00 0.00 0.00 3.21 +0.38 38 0 119 0
29SEP26 14.00 C 2.55 2.60 2.55 2.81 +0.33 37 20 202 +3
29SEP26 14.50 C 0.00 0.00 0.00 2.50 +0.33 38 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 2.19 +0.32 38 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 +0.34 38 0 530 0
29SEP26 16.00 C 1.66 1.66 1.66 1.60 +0.25 36 15 46 -1
29SEP26 16.50 C 0.00 0.00 0.00 1.38 +0.23 36 0 91 0
29SEP26 17.00 C 1.14 1.14 1.14 1.18 +0.20 36 1 46 +1
29SEP26 17.50 C 1.06 1.10 1.06 1.01 +0.18 37 30 84 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.87 +0.15 37 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.74 +0.12 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.64 +0.13 38 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 +0.12 38 0 40 0
29SEP26 20.00 C 0.46 0.54 0.46 0.46 +0.11 38 9 9 +9
29SEP26 21.00 C 0.36 0.40 0.36 0.32 - 38 16 16 -
30DEC26 8.50 C 0.00 0.00 0.00 7.90 +0.46 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.65 +0.47 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.40 +0.47 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.15 +0.46 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.90 +0.46 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.66 +0.48 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 +0.47 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.97 +0.52 39 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 5.49 +0.51 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.02 +0.49 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.64 +0.54 37 0 245 0
30DEC26 12.50 C 0.00 0.00 0.00 4.15 +0.45 33 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 +0.42 34 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.39 +0.29 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 3.06 +0.28 34 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.74 +0.25 34 0 84 0
30DEC26 15.00 C 2.29 2.35 2.29 2.46 +0.30 34 13 137 +7
30DEC26 15.50 C 0.00 0.00 0.00 2.20 +0.29 34 0 215 0
30DEC26 16.00 C 1.90 1.90 1.90 1.96 +0.27 34 15 78 +15
30DEC26 16.50 C 1.69 1.69 1.69 1.75 +0.26 35 15 82 +11
30DEC26 17.00 C 1.40 1.50 1.40 1.54 +0.22 35 35 91 +20
30DEC26 17.50 C 1.34 1.34 1.34 1.37 +0.20 35 15 50 0
30DEC26 18.00 C 0.00 0.00 0.00 1.21 +0.17 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 +0.16 35 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 +0.14 35 0 88 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 +0.15 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 +0.14 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 - 36 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 7.90 +0.46 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.65 +0.47 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.41 +0.48 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.17 +0.48 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.90 +0.46 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.66 +0.46 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.41 +0.45 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.97 +0.47 31 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.49 +0.43 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.04 +0.39 28 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.72 +0.45 32 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 4.34 +0.42 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.98 +0.39 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.63 +0.36 32 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.33 +0.35 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 3.03 +0.24 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.77 +0.24 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.52 +0.30 34 0 5 0
30MAR27 16.00 C 2.25 2.29 2.17 2.28 +0.28 34 250 250 +231
30MAR27 16.50 C 2.00 2.00 2.00 2.07 +0.27 34 41 47 +41
30MAR27 17.00 C 0.00 0.00 0.00 1.87 +0.25 34 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.69 +0.23 34 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 1.53 +0.21 34 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 1.37 +0.18 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.25 +0.17 34 0 104 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 +0.16 35 0 4 0
30MAR27 20.00 C 1.00 1.02 1.00 1.04 +0.17 35 2 2 +2
30MAR27 21.00 C 0.82 0.90 0.82 0.84 - 35 3 3 -
TOTAL CALL 2,084 23,790 +1,037
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,033 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 66 10 509 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1,079 0
28MAY26 13.50 P 0.03 0.03 0.03 0.02 -0.01 48 17 318 +17
28MAY26 14.00 P 0.07 0.07 0.04 0.04 -0.03 47 7 190 +2
28MAY26 14.50 P 0.10 0.10 0.09 0.07 -0.07 44 79 511 +17
28MAY26 15.00 P 0.18 0.18 0.11 0.15 -0.10 44 188 188 +58
28MAY26 15.50 P 0.36 0.36 0.36 0.27 -0.15 44 5 76 0
28MAY26 16.00 P 0.72 0.72 0.41 0.46 -0.21 45 19 62 +17
28MAY26 16.50 P 0.84 0.84 0.63 0.72 -0.25 46 77 107 +60
28MAY26 17.00 P 0.98 0.98 0.98 1.03 -0.32 47 2 2 +2
28MAY26 17.50 P 0.00 0.00 0.00 1.40 -0.32 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.76 -0.39 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.20 -0.42 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.70 -0.45 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.14 -0.49 43 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.65 -0.47 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.64 - 58 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 159 0
29JUN26 10.50 P 0.01 0.01 0.01 0.01 0.00 52 50 150 +31
29JUN26 11.00 P 0.02 0.02 0.02 0.01 0.00 47 85 183 -29
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 311 0
29JUN26 12.00 P 0.05 0.05 0.05 0.02 -0.01 41 9 489 0
29JUN26 12.50 P 0.06 0.06 0.06 0.04 -0.02 41 1 323 0
29JUN26 13.00 P 0.08 0.08 0.08 0.07 -0.04 41 5 597 0
29JUN26 13.50 P 0.13 0.13 0.11 0.12 -0.04 40 29 500 +22
29JUN26 14.00 P 0.26 0.26 0.19 0.19 -0.07 40 55 347 +1
29JUN26 14.50 P 0.39 0.39 0.29 0.30 -0.10 40 91 195 -7
29JUN26 15.00 P 0.44 0.44 0.38 0.44 -0.13 39 112 228 +11
29JUN26 15.50 P 0.75 0.75 0.63 0.62 -0.17 39 110 274 +108
29JUN26 16.00 P 0.87 0.87 0.75 0.86 -0.21 40 19 34 +18
29JUN26 16.50 P 1.12 1.12 1.12 1.14 -0.25 40 1 19 +1
29JUN26 17.00 P 1.47 1.48 1.47 1.47 -0.28 41 31 31 +31
29JUN26 17.50 P 0.00 0.00 0.00 1.84 -0.32 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.22 -0.29 43 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 -0.33 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.05 -0.42 43 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.47 -0.46 42 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.96 -0.43 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.90 - 47 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 9.00 P 0.01 0.01 0.01 0.01 0.00 53 1 0 -1
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30JUL26 10.00 P 0.02 0.02 0.02 0.01 0.00 45 1 31 0
30JUL26 10.50 P 0.03 0.03 0.03 0.01 0.00 41 3 115 -3
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 755 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 113 0
30JUL26 13.50 P 0.24 0.24 0.24 0.21 -0.05 38 2 35 -2
30JUL26 14.00 P 0.00 0.00 0.00 0.31 -0.07 38 0 104 0
30JUL26 14.50 P 0.44 0.44 0.37 0.44 -0.09 38 18 58 -12
30JUL26 15.00 P 0.65 0.65 0.65 0.60 -0.13 37 15 124 +15
30JUL26 15.50 P 0.00 0.00 0.00 0.80 -0.16 37 0 102 0
30JUL26 16.00 P 1.08 1.10 0.94 1.04 -0.20 38 114 102 +87
30JUL26 16.50 P 0.00 0.00 0.00 1.33 -0.23 38 0 15 0
30JUL26 17.00 P 0.00 0.00 0.00 1.65 -0.23 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.96 -0.28 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.32 -0.31 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.74 -0.39 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.17 -0.39 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.60 -0.40 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.02 -0.44 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.95 - 41 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 -0.03 38 0 51 0
28AUG26 13.00 P 0.22 0.22 0.22 0.21 -0.05 37 1 31 0
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.06 37 0 30 0
28AUG26 14.00 P 0.41 0.41 0.41 0.42 -0.08 37 30 49 +30
28AUG26 14.50 P 0.60 0.60 0.56 0.56 -0.11 37 18 80 +15
28AUG26 15.00 P 0.78 0.78 0.68 0.74 -0.13 37 37 92 +30
28AUG26 15.50 P 0.00 0.00 0.00 0.95 -0.16 37 0 45 0
28AUG26 16.00 P 1.23 1.23 1.08 1.20 -0.18 37 221 226 +196
28AUG26 16.50 P 1.72 1.72 1.53 1.48 -0.21 37 62 92 +62
28AUG26 17.00 P 1.84 1.84 1.84 1.79 -0.22 38 15 15 +15
28AUG26 17.50 P 0.00 0.00 0.00 2.10 -0.27 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.47 -0.36 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.86 -0.37 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.26 -0.39 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.68 -0.40 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.10 -0.42 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.98 - 38 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 40 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 184 0
29SEP26 11.00 P 0.09 0.09 0.09 0.07 -0.01 38 1 380 -1
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.03 38 0 1,058 0
29SEP26 12.00 P 0.18 0.18 0.18 0.16 -0.03 38 1 1,212 -1
29SEP26 12.50 P 0.24 0.24 0.24 0.23 -0.04 38 6 401 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.06 38 0 224 0
29SEP26 13.50 P 0.44 0.44 0.40 0.44 -0.07 38 16 201 +10
29SEP26 14.00 P 0.00 0.00 0.00 0.57 -0.10 38 0 229 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 -0.11 38 0 68 0
29SEP26 15.00 P 0.99 0.99 0.99 0.95 -0.14 38 15 520 +15
29SEP26 15.50 P 1.20 1.20 1.20 1.17 -0.17 38 15 515 +15
29SEP26 16.00 P 1.70 1.70 1.70 1.42 -0.20 39 15 31 +15
29SEP26 16.50 P 1.86 1.86 1.86 1.70 -0.22 39 15 51 +15
29SEP26 17.00 P 2.20 2.20 2.20 2.01 -0.17 39 15 34 +15
29SEP26 17.50 P 0.00 0.00 0.00 2.34 -0.27 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.70 -0.28 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 -0.31 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.47 -0.32 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.87 -0.35 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.31 -0.35 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.19 - 43 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
30DEC26 9.00 P 0.06 0.06 0.06 0.02 -0.01 35 48 60 +43
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 13 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 122 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.03 36 0 355 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 155 0
30DEC26 12.50 P 0.42 0.42 0.42 0.39 -0.05 36 15 97 +15
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.07 36 0 138 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.09 36 0 92 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 -0.09 36 0 69 0
30DEC26 14.50 P 1.00 1.00 1.00 1.00 -0.12 36 1 50 +1
30DEC26 15.00 P 0.00 0.00 0.00 1.21 -0.14 36 0 45 0
30DEC26 15.50 P 1.50 1.50 1.50 1.45 -0.16 36 12 76 +12
30DEC26 16.00 P 0.00 0.00 0.00 1.71 -0.18 37 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.99 -0.19 37 0 41 0
30DEC26 17.00 P 2.47 2.47 2.35 2.29 -0.22 37 26 66 +26
30DEC26 17.50 P 2.86 2.86 2.67 2.62 -0.23 37 30 30 +30
30DEC26 18.00 P 0.00 0.00 0.00 2.95 -0.27 37 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 3.32 -0.27 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.70 -0.29 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.09 -0.31 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.50 -0.33 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.36 - 40 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.01 36 0 106 0
30MAR27 10.00 P 0.17 0.17 0.17 0.13 -0.01 36 50 38 -19
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 -0.04 35 0 55 0
30MAR27 12.00 P 0.44 0.44 0.44 0.42 -0.05 35 1 64 0
30MAR27 12.50 P 0.53 0.53 0.53 0.55 -0.06 35 50 231 +50
30MAR27 13.00 P 0.72 0.72 0.72 0.67 -0.09 35 50 90 +50
30MAR27 13.50 P 0.00 0.00 0.00 0.84 -0.09 35 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 -0.10 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 -0.14 35 0 19 0
30MAR27 15.00 P 1.41 1.41 1.41 1.43 -0.15 35 1 1 +1
30MAR27 15.50 P 0.00 0.00 0.00 1.68 -0.16 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 1.95 -0.15 36 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 2.24 -0.18 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.54 -0.20 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 -0.22 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.20 -0.23 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.52 -0.28 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.90 -0.28 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.30 -0.28 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.68 -0.31 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.51 - 38 0 0 -
TOTAL PUT 1,923 21,919 +1,084
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$ 14.61
28MAY26 9.50 C 0.00 0.00 0.00 5.14 -0.09 102 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.89 -0.09 97 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.65 -0.08 98 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.15 -0.08 86 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.65 -0.07 75 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.14 -0.08 60 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.65 -0.09 55 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.13 -0.11 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.63 -0.11 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.15 -0.11 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.72 -0.09 26 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 72 0
28MAY26 15.00 C 0.15 0.15 0.15 0.18 -0.03 27 1 469 0
28MAY26 15.50 C 0.06 0.07 0.06 0.07 -0.01 27 5 653 -1
28MAY26 16.00 C 0.03 0.03 0.03 0.02 -0.01 27 1 254 -1
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.87 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.62 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.39 -0.08 86 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.14 -0.09 81 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.89 -0.09 77 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.65 -0.08 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.15 -0.08 69 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 -0.08 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.09 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 -0.09 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.13 -0.11 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.63 -0.12 24 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.17 -0.11 26 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.76 -0.12 25 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 -0.07 26 0 464 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.07 26 0 1,002 0
29JUN26 15.50 C 0.18 0.18 0.18 0.14 -0.05 26 4 522 +4
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 263 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.65 -0.09 65 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.15 -0.09 58 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.65 -0.10 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.14 -0.11 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.65 -0.10 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.13 -0.11 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.65 -0.11 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.21 -0.11 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.88 -0.07 27 0 0 0
30JUL26 14.50 C 0.61 0.61 0.61 0.60 -0.06 27 7 80 +7
30JUL26 15.00 C 0.00 0.00 0.00 0.40 -0.06 26 0 285 0
30JUL26 15.50 C 0.00 0.00 0.00 0.26 -0.05 26 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.65 -0.09 58 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.15 -0.09 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.65 -0.10 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.14 -0.11 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.65 -0.10 35 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.14 -0.11 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.68 -0.11 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.29 -0.09 27 0 0 0
28AUG26 14.00 C 0.88 0.88 0.88 1.00 -0.06 28 6 6 +6
28AUG26 14.50 C 0.00 0.00 0.00 0.74 -0.06 28 0 39 0
28AUG26 15.00 C 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.87 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.62 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.39 -0.10 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.14 -0.10 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 -0.10 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.65 -0.09 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 -0.09 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.65 -0.10 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.14 -0.11 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.65 -0.11 31 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.18 -0.10 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.78 -0.09 29 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.45 -0.06 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.17 -0.06 30 0 267 0
29SEP26 14.50 C 0.78 0.78 0.78 0.90 -0.04 28 50 68 +50
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.06 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.01 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 0.00 30 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 0.00 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 0.00 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 31 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 5.39 -0.10 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.14 -0.10 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.89 -0.10 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.09 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.15 -0.09 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 -0.10 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.14 -0.11 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.67 -0.10 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.37 -0.06 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 -0.04 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 -0.04 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 -0.03 28 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.23 -0.02 28 0 16 0
30DEC26 15.00 C 0.88 0.88 0.88 1.04 -0.01 29 50 257 0
30DEC26 15.50 C 0.76 0.76 0.74 0.86 -0.01 29 30 67 +30
30DEC26 16.00 C 0.63 0.63 0.63 0.72 -0.01 29 15 51 +15
30DEC26 16.50 C 0.54 0.54 0.54 0.60 0.00 29 15 36 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 0.00 30 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.01 30 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 30 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 4.65 -0.09 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.15 -0.09 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.67 -0.08 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.26 -0.01 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.89 +0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.56 -0.07 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.25 -0.07 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 -0.06 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.67 -0.05 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.45 -0.04 27 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 -0.03 28 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 -0.02 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.02 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.02 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.60 -0.02 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.01 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.01 28 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 0.00 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 0.00 29 0 15 0
TOTAL CALL 184 8,112 +125
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 103 0
28MAY26 13.50 P 0.10 0.10 0.10 0.09 +0.02 25 2 431 +2
28MAY26 14.00 P 0.25 0.28 0.25 0.26 +0.05 26 4 739 +3
28MAY26 14.50 P 0.49 0.50 0.49 0.54 +0.07 25 11 333 0
28MAY26 15.00 P 0.00 0.00 0.00 0.94 +0.10 26 0 168 0
28MAY26 15.50 P 0.00 0.00 0.00 1.40 +0.11 26 0 100 0
28MAY26 16.00 P 0.00 0.00 0.00 1.88 +0.11 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.38 +0.11 25 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.30 +0.06 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.81 +0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.31 +0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.81 +0.08 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.81 +0.08 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.81 +0.07 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,648 0
29JUN26 12.50 P 0.09 0.09 0.09 0.06 -0.01 26 2 83 -2
29JUN26 13.00 P 0.14 0.14 0.14 0.13 0.00 25 1 171 +1
29JUN26 13.50 P 0.28 0.28 0.28 0.25 0.00 25 2 178 +2
29JUN26 14.00 P 0.46 0.46 0.44 0.45 +0.01 25 16 172 0
29JUN26 14.50 P 0.00 0.00 0.00 0.72 +0.04 24 0 450 0
29JUN26 15.00 P 0.00 0.00 0.00 1.08 +0.05 25 0 978 0
29JUN26 15.50 P 0.00 0.00 0.00 1.48 +0.06 25 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.93 +0.09 26 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.40 +0.10 25 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.38 +0.14 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.83 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.38 +0.15 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.87 +0.14 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.87 +0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.81 +0.07 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 26 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 32 0
30JUL26 13.00 P 0.23 0.23 0.23 0.23 +0.01 25 1 27 +1
30JUL26 13.50 P 0.00 0.00 0.00 0.39 +0.03 26 0 86 0
30JUL26 14.00 P 0.59 0.59 0.59 0.59 +0.03 25 2 163 0
30JUL26 14.50 P 0.00 0.00 0.00 0.86 +0.05 25 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 1.19 +0.06 25 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.56 +0.06 25 0 60 0
30JUL26 16.00 P 0.00 0.00 0.00 2.00 +0.08 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.44 +0.09 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.34 +0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.83 +0.08 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.38 +0.14 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.88 +0.14 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.38 +0.15 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.87 +0.14 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 0.00 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.34 +0.03 27 0 5 0
28AUG26 13.50 P 0.00 0.00 0.00 0.51 +0.04 26 0 40 0
28AUG26 14.00 P 0.00 0.00 0.00 0.72 +0.04 26 0 100 0
28AUG26 14.50 P 1.04 1.04 1.04 0.98 +0.05 26 15 15 +15
28AUG26 15.00 P 0.00 0.00 0.00 1.30 +0.07 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.65 +0.06 25 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.08 +0.09 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.50 +0.09 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.91 +0.09 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.37 +0.10 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.84 +0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.38 +0.14 25 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.88 +0.14 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.38 +0.15 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.03 29 0 83 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.05 30 0 178 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 +0.04 29 0 272 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 +0.07 30 0 136 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 +0.08 31 0 79 0
29SEP26 15.00 P 0.00 0.00 0.00 1.51 +0.09 29 0 42 0
29SEP26 15.50 P 0.00 0.00 0.00 1.85 +0.09 29 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.22 +0.10 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.70 +0.11 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.13 +0.11 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.59 +0.11 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.06 +0.11 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.55 +0.12 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.04 +0.11 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.52 +0.11 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.00 +0.11 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.97 +0.11 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.95 +0.12 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.02 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 +0.04 30 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.05 30 0 32 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.06 30 0 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 +0.08 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 +0.08 30 0 122 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 +0.09 30 0 68 0
30DEC26 14.50 P 1.61 1.61 1.61 1.50 +0.10 30 1 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 +0.11 31 0 33 0
30DEC26 15.50 P 0.00 0.00 0.00 2.08 +0.11 29 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.51 +0.12 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.89 +0.12 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.30 +0.12 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.73 +0.12 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.17 +0.12 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.63 +0.12 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.11 +0.13 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.59 +0.12 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.08 +0.12 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.09 +0.12 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.05 +0.11 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 2 0
30MAR27 10.50 P 0.23 0.23 0.23 0.20 +0.02 28 2 12 +2
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.03 29 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.04 29 0 55 0
30MAR27 12.50 P 0.70 0.70 0.70 0.70 +0.04 29 1 2 +1
30MAR27 13.00 P 0.00 0.00 0.00 0.90 +0.05 29 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 +0.06 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.07 29 0 86 0
30MAR27 14.50 P 1.71 1.71 1.71 1.65 +0.07 29 20 176 +20
30MAR27 15.00 P 0.00 0.00 0.00 1.95 +0.08 29 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 +0.15 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.64 +0.10 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.01 +0.10 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.41 +0.10 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.82 +0.11 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.25 +0.10 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.69 +0.10 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.16 +0.11 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.63 +0.11 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.08 +0.08 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.09 +0.10 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.05 +0.08 40 0 0 0
TOTAL PUT 80 12,578 +45
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$ 12.65
28MAY26 8.25 C 0.00 0.00 0.00 4.40 +0.02 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.15 0.00 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.16 +0.04 0 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.67 +0.04 32 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 1.19 +0.03 30 0 242 0
28MAY26 12.00 C 0.00 0.00 0.00 0.77 +0.03 31 0 683 0
28MAY26 12.50 C 0.33 0.34 0.33 0.43 0.00 31 11 1,051 -5
28MAY26 13.00 C 0.20 0.21 0.20 0.20 -0.01 30 28 796 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 0.00 32 0 325 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.93 0.00 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.68 -0.01 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.43 +0.01 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.18 +0.01 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.68 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.21 +0.05 30 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.74 +0.03 29 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 +0.03 29 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.95 +0.03 29 0 960 0
29JUN26 12.50 C 0.00 0.00 0.00 0.64 +0.01 29 0 951 0
29JUN26 13.00 C 0.36 0.36 0.36 0.41 -0.01 29 2 1,417 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 0.00 30 0 198 0
29JUN26 14.00 C 0.15 0.15 0.15 0.15 0.00 30 8 121 +1
29JUN26 14.50 C 0.00 0.00 0.00 0.08 0.00 29 0 485 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.45 +0.03 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.95 +0.01 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.46 +0.01 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.21 +0.01 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.97 +0.01 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.74 +0.02 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.28 +0.01 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.82 +0.03 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.43 +0.03 28 0 0 0
30JUL26 12.00 C 0.97 1.06 0.97 1.08 +0.02 28 31 306 -15
30JUL26 12.50 C 0.00 0.00 0.00 0.78 +0.01 28 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.56 0.00 28 0 228 0
30JUL26 13.50 C 0.36 0.36 0.36 0.38 -0.01 28 4 204 +4
30JUL26 14.00 C 0.00 0.00 0.00 0.26 0.00 29 0 134 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.23 0.00 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.98 0.00 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.74 0.00 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.50 0.00 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.26 +0.02 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.03 +0.02 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.81 +0.03 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.36 +0.01 31 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.55 +0.03 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.23 +0.03 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.93 +0.01 29 0 9 0
28AUG26 13.00 C 0.00 0.00 0.00 0.71 0.00 29 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.53 +0.01 30 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
28AUG26 15.00 C 0.19 0.19 0.19 0.19 +0.01 30 4 4 +4
28AUG26 15.50 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.72 +0.03 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.47 +0.02 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.23 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.99 +0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.75 +0.01 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.50 0.00 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.28 +0.03 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.05 +0.03 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.82 +0.01 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.38 +0.01 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.96 +0.02 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 0.00 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 0.00 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 +0.01 29 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 0.00 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 0.00 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 0.00 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 0.00 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.02 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.47 +0.02 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.23 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.02 +0.04 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.77 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.53 +0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.32 +0.02 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.10 +0.02 29 0 0 0
30DEC26 10.00 C 2.84 2.84 2.84 2.88 +0.01 28 4 4 +4
30DEC26 10.50 C 0.00 0.00 0.00 2.48 +0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.09 +0.03 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.76 +0.03 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 +0.02 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 +0.02 28 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 0.00 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 +0.03 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.01 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.01 28 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.01 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 28 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 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.26 0.00 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.03 -0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.81 -0.02 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.65 +0.03 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.44 +0.03 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.24 +0.04 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 +0.03 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.66 +0.02 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 0.00 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 +0.03 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 +0.02 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.42 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.19 -0.01 27 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.01 -0.01 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.71 +0.01 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.59 +0.01 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 0.00 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 0.00 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 92 12,773 -7
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 159 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 272 0
28MAY26 11.00 P 0.02 0.03 0.02 0.01 0.00 34 106 772 -30
28MAY26 11.50 P 0.06 0.06 0.06 0.03 -0.02 31 108 1,751 +98
28MAY26 12.00 P 0.12 0.12 0.12 0.11 -0.01 32 112 382 +104
28MAY26 12.50 P 0.28 0.28 0.28 0.27 -0.03 31 109 333 +9
28MAY26 13.00 P 0.00 0.00 0.00 0.56 -0.05 33 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 0.92 -0.05 31 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.37 -0.05 32 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.38 -0.02 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.87 -0.03 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.37 -0.03 62 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.88 -0.02 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.38 -0.02 78 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.87 -0.03 80 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.38 -0.02 91 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.89 -0.01 100 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 9.75 P 0.03 0.03 0.03 0.01 0.00 34 2 3 -2
29JUN26 10.00 P 0.04 0.04 0.04 0.01 0.00 32 2 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1,189 0
29JUN26 11.00 P 0.08 0.08 0.08 0.06 -0.01 30 13 1,721 0
29JUN26 11.50 P 0.17 0.17 0.17 0.13 -0.02 29 4 2,233 0
29JUN26 12.00 P 0.28 0.28 0.27 0.27 -0.02 30 133 571 +49
29JUN26 12.50 P 0.00 0.00 0.00 0.46 -0.03 29 0 858 0
29JUN26 13.00 P 0.00 0.00 0.00 0.73 -0.04 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 -0.05 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.46 -0.05 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 -0.04 30 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.40 -0.01 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.89 -0.01 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.37 -0.03 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.88 -0.02 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.38 -0.02 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.87 -0.03 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.38 -0.02 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.89 -0.01 62 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 339 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 282 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 -0.02 29 0 350 0
30JUL26 12.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 99 0
30JUL26 12.50 P 0.00 0.00 0.00 0.58 -0.03 29 0 47 0
30JUL26 13.00 P 0.00 0.00 0.00 0.86 -0.03 29 0 65 0
30JUL26 13.50 P 0.00 0.00 0.00 1.18 -0.05 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.54 -0.04 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.95 -0.05 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.44 -0.02 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.90 -0.03 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.39 -0.01 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.88 -0.02 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.38 -0.02 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 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 30 0 0 0
28AUG26 10.00 P 0.08 0.08 0.08 0.06 0.00 30 2 54 +2
28AUG26 10.50 P 0.13 0.13 0.13 0.11 -0.01 29 2 155 +2
28AUG26 11.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 46 0
28AUG26 11.50 P 0.00 0.00 0.00 0.32 -0.02 30 0 1 0
28AUG26 12.00 P 0.48 0.48 0.48 0.48 -0.02 29 10 10 +10
28AUG26 12.50 P 0.00 0.00 0.00 0.70 -0.02 29 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 0.97 -0.01 29 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.27 -0.04 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.63 -0.05 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.03 -0.04 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.49 -0.02 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.93 -0.03 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.40 -0.02 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.89 -0.01 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.38 -0.02 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 -0.04 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.04 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 -0.05 29 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.14 -0.04 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 -0.06 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.80 -0.07 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 -0.09 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 -0.01 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 0.00 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 -0.02 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 -0.01 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.51 -0.02 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.98 -0.03 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.47 -0.02 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.96 -0.01 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 29 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 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.01 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.02 28 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 -0.01 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 -0.01 28 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.03 -0.01 28 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 -0.01 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.62 -0.06 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 -0.04 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 -0.01 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 -0.02 29 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 -0.01 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 -0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.09 -0.01 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 -0.01 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 -0.02 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 -0.02 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.97 -0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 0.00 28 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 +0.02 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 +0.01 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 0.00 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.77 0.00 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.11 -0.01 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 -0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.87 -0.01 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.28 -0.01 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.68 -0.04 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.11 -0.04 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.56 -0.04 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.02 -0.04 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.49 -0.04 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.97 -0.03 30 0 0 0
TOTAL PUT 603 19,685 +242
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.60
28MAY26 3.30 C 0.00 0.00 0.00 1.31 0.00 78 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.21 0.00 71 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.11 0.00 65 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 0.00 59 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.91 -0.02 53 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.81 -0.02 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.51 -0.02 31 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.41 -0.02 25 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.24 0.00 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 1,092 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 -0.01 27 0 1,859 0
28MAY26 4.70 C 0.08 0.08 0.08 0.07 -0.01 27 1 1,169 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 -0.01 27 0 1,193 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 33 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 33 303 +5
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.81 0.00 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.71 0.00 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.61 -0.02 67 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.51 -0.01 62 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.41 -0.01 57 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.31 -0.03 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.21 -0.03 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.11 -0.03 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 -0.03 36 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.72 0.00 37 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 -0.01 32 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 -0.01 28 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 -0.02 27 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.02 25 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.27 -0.01 26 0 707 0
29JUN26 4.50 C 0.22 0.22 0.22 0.20 -0.01 25 15 937 -15
29JUN26 4.60 C 0.00 0.00 0.00 0.15 -0.01 26 0 1,601 0
29JUN26 4.70 C 0.11 0.11 0.11 0.10 -0.01 25 175 15,684 0
29JUN26 4.80 C 0.08 0.08 0.08 0.07 -0.01 25 1 4,168 0
29JUN26 4.90 C 0.05 0.05 0.05 0.05 0.00 26 166 1,449 +166
29JUN26 5.00 C 0.04 0.04 0.04 0.03 -0.01 25 125 3,046 -8
29JUN26 5.25 C 0.02 0.02 0.02 0.01 -0.01 26 103 3,546 -60
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.31 -0.03 46 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.21 -0.03 42 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.01 -0.03 35 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.91 -0.03 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.82 -0.01 35 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 0.00 26 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 0.00 26 0 21 0
30JUL26 4.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.18 -0.01 25 0 32 0
30JUL26 4.70 C 0.00 0.00 0.00 0.14 -0.01 26 0 440 0
30JUL26 4.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.08 -0.01 25 0 228 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 86 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 1,082 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 147 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 85 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 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.21 -0.03 39 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.11 -0.03 35 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.01 -0.03 32 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.91 -0.03 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.21 -0.01 25 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.17 -0.01 25 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 0.00 25 0 48 0
28AUG26 4.90 C 0.00 0.00 0.00 0.11 -0.01 25 0 60 0
28AUG26 5.00 C 0.10 0.10 0.10 0.09 0.00 26 36 89 +36
28AUG26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 68 0
28AUG26 5.50 C 0.04 0.04 0.04 0.03 0.00 27 26 2,087 +26
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 28 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 -0.01 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 -0.01 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 -0.02 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.51 -0.01 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.41 -0.01 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 -0.03 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 -0.03 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 -0.03 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 -0.03 29 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.01 29 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.02 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 0.00 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.01 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 0.00 26 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 0.00 26 0 1,171 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 0.00 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 +0.01 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 0.00 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 0.00 26 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 0.00 26 0 2,589 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 0.00 26 0 963 0
29SEP26 5.50 C 0.05 0.05 0.05 0.05 0.00 27 207 2,565 +177
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 28 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 30 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 35 0 365 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
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 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.51 -0.02 36 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.41 -0.02 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.31 -0.03 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 -0.03 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 0.00 25 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 -0.01 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 0.00 25 0 681 0
30DEC26 4.60 C 0.31 0.31 0.31 0.33 -0.01 24 15 87 +15
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.01 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 0.00 25 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.01 24 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 0.00 25 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 0.00 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 0.00 26 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 35 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 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.31 -0.03 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 -0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.11 -0.03 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 -0.02 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 0.00 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 0.00 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 0.00 24 0 80 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 0.00 24 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 0.00 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 0.00 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 +0.01 24 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.01 24 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 24 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 27 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 936 118,015 +342
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 929 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 29 0 1,334 0
28MAY26 4.40 P 0.03 0.03 0.03 0.03 0.00 26 27 5,502 -20
28MAY26 4.50 P 0.06 0.06 0.06 0.06 +0.01 26 111 3,758 +111
28MAY26 4.60 P 0.10 0.10 0.09 0.10 0.00 25 20 2,887 +11
28MAY26 4.70 P 0.00 0.00 0.00 0.16 0.00 26 0 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.23 0.00 25 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.32 +0.01 28 0 697 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 +0.01 29 0 1,222 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 +0.01 0 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 -134
28MAY26 5.75 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.90 0.00 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
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 0.02 0.02 0.02 0.00 25 30 1,278 -30
29JUN26 4.10 P 0.03 0.03 0.03 0.03 -0.01 24 30 2,600 0
29JUN26 4.20 P 0.05 0.05 0.05 0.05 0.00 23 418 1,196 +169
29JUN26 4.30 P 0.07 0.07 0.07 0.08 0.00 24 100 4,193 +100
29JUN26 4.40 P 0.11 0.12 0.11 0.12 0.00 24 10 5,878 +10
29JUN26 4.50 P 0.15 0.16 0.15 0.17 0.00 24 6 2,917 -4
29JUN26 4.60 P 0.22 0.22 0.22 0.22 0.00 23 100 2,148 0
29JUN26 4.70 P 0.29 0.29 0.29 0.29 0.00 23 100 14,879 +100
29JUN26 4.80 P 0.00 0.00 0.00 0.36 0.00 22 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.01 23 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 +0.02 24 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 0.00 19 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 0.00 24 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 +0.01 30 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 +0.02 36 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 25 0 223 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 24 0 2,643 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 0.00 24 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 0.00 23 0 737 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 0.00 24 0 1,412 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 0.00 24 0 2,193 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 0.00 24 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.26 0.00 23 0 79 0
30JUL26 4.70 P 0.00 0.00 0.00 0.32 0.00 23 0 24 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.47 -0.01 23 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.55 -0.01 22 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 0.00 21 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.52 +0.02 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.76 +0.01 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 0.00 25 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 25 0 151 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
28AUG26 4.00 P 0.06 0.06 0.06 0.06 0.00 24 30 116 +30
28AUG26 4.10 P 0.07 0.07 0.07 0.08 0.00 24 2 17 +2
28AUG26 4.20 P 0.00 0.00 0.00 0.11 0.00 24 0 90 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 0.00 24 0 10 0
28AUG26 4.40 P 0.00 0.00 0.00 0.19 0.00 24 0 70 0
28AUG26 4.50 P 0.23 0.23 0.23 0.24 +0.01 24 5 20 +5
28AUG26 4.60 P 0.00 0.00 0.00 0.29 0.00 24 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
28AUG26 4.80 P 0.41 0.41 0.41 0.43 +0.01 24 30 40 +30
28AUG26 4.90 P 0.00 0.00 0.00 0.50 0.00 24 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.58 0.00 24 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 0.00 19 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.27 +0.01 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.52 +0.01 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 23 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 800 0
29SEP26 3.80 P 0.05 0.05 0.05 0.06 +0.01 27 100 1,188 +100
29SEP26 3.90 P 0.00 0.00 0.00 0.07 0.00 26 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 0.00 25 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 26 0 1,264 0
29SEP26 4.20 P 0.16 0.16 0.16 0.15 0.00 25 200 766 +200
29SEP26 4.30 P 0.00 0.00 0.00 0.20 0.00 27 0 650 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.01 27 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 0.00 26 0 1,587 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 +0.01 27 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.01 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.01 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.01 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.01 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.01 30 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.02 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.01 35 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 +0.01 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 +0.01 43 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 +0.01 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.01 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 +0.01 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 +0.01 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 +0.01 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.29 +0.02 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 +0.02 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.78 +0.02 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.03 +0.01 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.27 +0.01 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 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 0.00 25 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 0.00 25 0 408 0
30DEC26 3.80 P 0.09 0.09 0.09 0.09 0.00 25 30 221 0
30DEC26 3.90 P 0.11 0.11 0.11 0.12 +0.01 26 400 1,173 +300
30DEC26 4.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 389 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 0.00 26 0 265 0
30DEC26 4.20 P 0.22 0.22 0.22 0.22 +0.01 26 30 258 +25
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.01 26 0 4,328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.01 26 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.01 26 0 1,110 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.01 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.01 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 0.00 26 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.01 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.01 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.01 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.01 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 +0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.01 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.01 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 +0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 +0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.79 +0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 +0.01 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.29 +0.01 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 +0.01 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.78 +0.01 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.03 +0.01 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 +0.01 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 +0.01 26 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 0.00 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 0.00 25 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 0.00 25 0 210 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 0.00 25 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.01 25 0 75 0
30MAR27 4.20 P 0.25 0.25 0.25 0.26 +0.02 25 1 216 +1
30MAR27 4.30 P 0.00 0.00 0.00 0.31 +0.02 26 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 +0.01 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 +0.02 26 0 306 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 +0.01 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.01 26 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.02 26 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.01 26 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.01 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.02 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.01 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.01 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 0.00 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.01 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 +0.01 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.29 +0.01 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.53 +0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.78 +0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.03 +0.01 44 0 0 0
TOTAL PUT 1,780 133,314 +1,006
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$ 35.18
28MAY26 23.00 C 0.00 0.00 0.00 12.21 -0.26 67 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.21 -0.26 57 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.21 -0.27 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.21 -0.27 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.21 -0.27 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.21 -0.24 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.22 -0.26 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.23 -0.26 34 0 55 0
28MAY26 31.00 C 0.00 0.00 0.00 4.25 -0.27 32 1 100 0
28MAY26 32.00 C 0.00 0.00 0.00 3.32 -0.26 33 0 493 0
28MAY26 33.00 C 0.00 0.00 0.00 2.46 -0.24 33 0 691 0
28MAY26 34.00 C 0.00 0.00 0.00 1.71 -0.22 32 1 569 0
28MAY26 35.00 C 0.00 0.00 0.00 1.12 -0.14 33 0 399 0
28MAY26 36.00 C 0.89 0.89 0.89 0.69 -0.10 33 15 449 -15
28MAY26 37.00 C 0.42 0.42 0.40 0.39 -0.10 33 15 257 +15
28MAY26 38.00 C 0.33 0.33 0.33 0.20 -0.06 33 145 385 +15
28MAY26 39.00 C 0.14 0.14 0.14 0.10 -0.03 33 38 425 0
28MAY26 40.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.72 -0.25 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.22 -0.24 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.72 -0.23 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.22 -0.24 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.72 -0.23 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.23 -0.36 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.23 -0.26 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.23 -0.22 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.23 -0.26 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.23 -0.24 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.24 -0.31 43 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.24 -0.26 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.25 -0.24 37 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.26 -0.24 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.28 -0.28 34 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.34 -0.28 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.43 -0.29 35 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 3.60 -0.29 35 0 558 0
29JUN26 33.00 C 0.00 0.00 0.00 2.84 -0.29 35 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 2.18 -0.28 35 0 220 0
29JUN26 35.00 C 1.68 1.84 1.67 1.66 -0.17 35 30 252 -15
29JUN26 36.00 C 1.23 1.23 1.23 1.23 -0.24 35 15 416 +15
29JUN26 37.00 C 0.86 0.93 0.86 0.88 -0.14 35 60 288 -45
29JUN26 38.00 C 0.64 0.64 0.64 0.61 -0.17 35 15 226 0
29JUN26 39.00 C 0.00 0.00 0.00 0.41 -0.14 35 0 989 0
29JUN26 40.00 C 0.36 0.36 0.36 0.28 -0.11 35 15 239 +15
29JUN26 41.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.23 -0.27 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.23 -0.27 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.24 -0.31 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.24 -0.26 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.25 -0.25 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.27 -0.23 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.31 -0.25 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.39 -0.27 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.53 -0.26 34 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 3.75 -0.24 34 0 190 0
30JUL26 33.00 C 2.91 2.91 2.91 3.05 -0.23 34 15 171 +15
30JUL26 34.00 C 2.80 2.80 2.80 2.44 -0.18 34 15 162 -6
30JUL26 35.00 C 2.03 2.03 2.03 1.99 -0.13 35 15 222 -15
30JUL26 36.00 C 0.00 0.00 0.00 1.56 -0.14 35 0 80 0
30JUL26 37.00 C 0.00 0.00 0.00 1.21 -0.15 35 0 101 0
30JUL26 38.00 C 1.00 1.00 1.00 0.94 -0.12 35 15 90 0
30JUL26 39.00 C 0.00 0.00 0.00 0.71 -0.10 35 0 150 0
30JUL26 40.00 C 0.71 0.71 0.71 0.54 -0.08 35 15 75 +15
30JUL26 41.00 C 0.00 0.00 0.00 0.40 -0.07 35 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.30 -0.05 35 0 40 0
30JUL26 43.00 C 0.31 0.31 0.31 0.22 -0.04 35 32 32 +32
30JUL26 44.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.24 -0.31 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.25 -0.26 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.27 -0.23 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.31 -0.21 36 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.38 -0.21 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.52 -0.26 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.72 -0.25 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.00 -0.24 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.37 -0.22 36 0 15 0
28AUG26 34.00 C 2.86 2.86 2.86 2.87 -0.13 36 10 34 +10
28AUG26 35.00 C 0.00 0.00 0.00 2.40 -0.11 36 0 16 0
28AUG26 36.00 C 0.00 0.00 0.00 2.00 -0.12 36 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 1.64 -0.14 36 0 80 0
28AUG26 38.00 C 1.41 1.41 1.41 1.34 -0.13 36 15 30 0
28AUG26 39.00 C 0.00 0.00 0.00 1.10 -0.11 36 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.89 -0.09 36 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.72 -0.08 36 0 45 0
28AUG26 42.00 C 0.79 0.79 0.79 0.58 -0.06 36 15 115 +15
28AUG26 43.00 C 0.00 0.00 0.00 0.45 -0.07 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.23 -0.26 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.23 -0.26 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.23 -0.27 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.23 -0.27 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.24 -0.31 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.26 -0.25 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.29 -0.21 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.37 -0.20 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.49 -0.19 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.69 -0.23 36 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 4.95 -0.22 36 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 4.29 -0.21 36 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 3.71 -0.18 36 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 3.25 -0.10 37 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 2.80 -0.09 37 0 1,998 0
29SEP26 36.00 C 0.00 0.00 0.00 2.41 -0.09 37 0 84 0
29SEP26 37.00 C 2.14 2.14 2.14 2.05 -0.10 37 7 301 -7
29SEP26 38.00 C 0.00 0.00 0.00 1.75 -0.10 37 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.47 -0.09 37 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.25 -0.08 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.04 -0.06 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.87 -0.07 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 -0.07 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.58 -0.07 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.48 -0.05 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.40 -0.05 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.33 -0.03 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 13.23 -0.26 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.24 -0.26 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.26 -0.24 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 10.30 -0.25 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.40 -0.19 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.54 -0.18 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.75 -0.17 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.03 -0.14 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.36 -0.13 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.76 -0.18 37 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 5.19 -0.16 37 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 4.69 -0.15 37 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 4.24 -0.10 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.81 -0.10 37 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 3.42 -0.08 37 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 3.07 -0.08 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.75 -0.09 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 2.48 -0.05 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.20 -0.07 37 0 8,390 0
30DEC26 41.00 C 0.00 0.00 0.00 1.95 -0.07 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.73 -0.07 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.47 -0.06 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.31 -0.10 37 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 1.16 -0.08 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.01 -0.07 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 -0.07 37 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 -0.06 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.69 -0.05 37 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 12.28 -0.22 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.35 -0.24 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.50 -0.25 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.70 -0.25 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.95 -0.25 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.27 -0.23 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.63 -0.21 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.03 -0.19 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.46 -0.18 37 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 5.93 -0.16 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.45 -0.14 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 5.06 -0.16 37 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 4.64 -0.09 37 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 4.27 -0.06 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 3.84 -0.12 37 0 0 0
30MAR27 38.00 C 3.74 3.74 3.74 3.57 -0.04 37 38 38 +38
30MAR27 39.00 C 0.00 0.00 0.00 3.20 -0.10 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.95 -0.09 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.68 -0.08 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.42 -0.07 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.21 -0.07 37 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.00 -0.02 37 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.80 -0.05 37 0 38 0
TOTAL CALL 542 35,042 +82
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 225 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 366 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 544 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 0.00 33 0 351 0
28MAY26 32.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 1,387 0
28MAY26 33.00 P 0.23 0.32 0.23 0.25 +0.03 33 14 568 -7
28MAY26 34.00 P 0.40 0.50 0.40 0.51 +0.05 33 41 612 +21
28MAY26 35.00 P 0.72 0.97 0.70 0.90 +0.07 33 97 971 +44
28MAY26 36.00 P 0.00 0.00 0.00 1.46 +0.10 33 0 208 0
28MAY26 37.00 P 2.35 2.35 2.35 2.16 +0.17 33 5 71 +5
28MAY26 38.00 P 0.00 0.00 0.00 2.98 +0.20 33 0 110 0
28MAY26 39.00 P 0.00 0.00 0.00 3.88 +0.23 32 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.84 +0.25 33 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 5.82 +0.26 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.82 +0.24 0 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 7.82 +0.23 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.82 +0.23 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.82 +0.25 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.82 +0.19 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.82 +0.16 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.82 +0.17 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.82 +0.24 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 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 39 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 0.03 -0.01 36 0 91 0
29JUN26 27.00 P 0.12 0.12 0.12 0.06 -0.01 35 3 245 -3
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 1,000 0
29JUN26 29.00 P 0.21 0.21 0.21 0.22 -0.02 35 3 2,375 +3
29JUN26 30.00 P 0.00 0.00 0.00 0.37 -0.01 35 0 8,430 0
29JUN26 31.00 P 0.00 0.00 0.00 0.57 -0.02 34 0 817 0
29JUN26 32.00 P 0.81 0.81 0.70 0.86 -0.01 34 303 1,430 +109
29JUN26 33.00 P 1.22 1.22 1.22 1.23 -0.01 34 15 122 0
29JUN26 34.00 P 1.76 1.76 1.49 1.70 +0.02 34 161 305 +84
29JUN26 35.00 P 2.30 2.39 2.23 2.30 +0.08 34 102 603 +73
29JUN26 36.00 P 2.90 2.90 2.68 2.96 +0.10 34 30 187 +8
29JUN26 37.00 P 0.00 0.00 0.00 3.71 +0.10 35 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 4.51 +0.13 35 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 5.36 +0.16 35 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.25 +0.18 35 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 7.17 +0.19 35 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 8.11 +0.19 35 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.08 +0.21 35 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.05 +0.25 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.03 +0.26 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.02 +0.23 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.01 +0.26 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.01 +0.25 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.01 +0.28 38 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 34 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 0.05 -0.01 34 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 0.00 34 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 350 0
30JUL26 29.00 P 0.39 0.46 0.39 0.43 0.00 34 20 338 -5
30JUL26 30.00 P 0.59 0.59 0.59 0.63 +0.01 34 15 603 0
30JUL26 31.00 P 0.82 0.82 0.82 0.90 +0.04 34 15 690 0
30JUL26 32.00 P 1.24 1.24 1.24 1.23 +0.04 34 1 662 +1
30JUL26 33.00 P 1.48 1.48 1.48 1.64 +0.07 34 15 136 +15
30JUL26 34.00 P 1.94 2.14 1.94 2.12 +0.06 33 28 85 +2
30JUL26 35.00 P 2.46 2.46 2.46 2.68 +0.09 33 15 63 0
30JUL26 36.00 P 3.19 3.37 3.17 3.34 +0.09 34 67 228 +33
30JUL26 37.00 P 0.00 0.00 0.00 4.04 +0.19 34 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 4.83 +0.17 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.62 +0.18 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.46 +0.08 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.34 +0.09 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.25 +0.09 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.18 +0.16 34 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.13 +0.12 35 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.09 +0.15 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.35 +0.02 36 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.51 +0.02 36 0 60 0
28AUG26 29.00 P 0.66 0.66 0.66 0.68 0.00 35 15 175 +15
28AUG26 30.00 P 0.84 0.84 0.84 0.94 +0.03 35 15 66 +15
28AUG26 31.00 P 1.20 1.20 1.20 1.25 +0.05 35 15 154 +15
28AUG26 32.00 P 0.00 0.00 0.00 1.62 +0.06 35 0 114 0
28AUG26 33.00 P 2.05 2.05 2.00 2.04 +0.07 35 45 106 -15
28AUG26 34.00 P 2.42 2.42 2.42 2.52 +0.06 34 15 159 +15
28AUG26 35.00 P 2.88 3.09 2.88 3.11 +0.09 35 34 62 +17
28AUG26 36.00 P 3.50 3.89 3.50 3.74 +0.09 35 24 69 +24
28AUG26 37.00 P 0.00 0.00 0.00 4.41 +0.10 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.17 +0.15 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.94 +0.09 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.74 +0.08 35 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.58 +0.10 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.51 +0.16 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.34 +0.10 35 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.26 +0.11 35 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.20 +0.13 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 35 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 0.00 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.01 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 +0.03 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.72 +0.04 36 0 202 0
29SEP26 29.00 P 0.87 0.87 0.87 0.94 +0.05 36 130 653 +130
29SEP26 30.00 P 0.00 0.00 0.00 1.23 +0.07 36 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 1.55 +0.07 35 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 1.94 +0.08 35 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 2.39 +0.09 35 0 165 0
29SEP26 34.00 P 2.91 2.91 2.91 2.87 +0.07 35 6 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 3.44 +0.09 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 4.07 +0.10 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 4.70 +0.08 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 5.50 +0.14 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.23 +0.12 36 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.01 +0.12 36 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.82 +0.12 36 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.66 +0.11 36 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 9.53 +0.12 36 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 10.42 +0.14 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.33 +0.14 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.25 +0.14 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.19 +0.15 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.15 +0.18 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.11 +0.19 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.61 +0.01 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.81 +0.04 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 +0.06 37 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 +0.07 37 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 +0.06 36 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 +0.05 36 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 +0.06 36 0 210 0
30DEC26 32.00 P 2.62 2.62 2.62 2.75 +0.07 36 15 30 +15
30DEC26 33.00 P 0.00 0.00 0.00 3.21 +0.07 36 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 3.74 +0.09 36 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 4.29 +0.08 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 4.92 +0.11 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.55 +0.11 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.23 +0.12 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.99 +0.15 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 7.72 +0.14 37 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.48 +0.13 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.27 +0.14 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.07 +0.13 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.92 +0.15 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.77 +0.14 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.64 +0.15 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.53 +0.15 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.44 +0.17 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.36 +0.18 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.02 37 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.02 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 +0.02 36 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 +0.06 37 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.50 +0.14 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.78 +0.10 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.10 +0.11 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.46 +0.10 36 0 461 0
30MAR27 31.00 P 0.00 0.00 0.00 2.92 +0.16 37 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 +0.10 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 3.88 +0.22 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.30 +0.10 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.89 +0.11 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.44 +0.10 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.10 +0.10 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.74 +0.08 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.51 +0.16 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.24 +0.15 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.98 +0.15 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.73 +0.14 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.52 +0.15 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.32 +0.15 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.14 +0.15 37 0 0 0
TOTAL PUT 1,264 58,666 +614
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$ 5.20
28MAY26 4.20 C 0.00 0.00 0.00 1.02 -0.03 62 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.92 -0.03 56 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.82 -0.03 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.52 -0.03 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.06 -0.02 17 0 26 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.03 -0.02 37 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 -0.02 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.02 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 17 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.04 -0.02 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.94 -0.02 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.04 -0.02 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.74 -0.03 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.64 -0.03 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 -0.03 18 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 -0.02 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 -0.02 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.04 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.03 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.03 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.02 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 -0.02 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 -0.02 20 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 -0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.02 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.01 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 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 19 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 20 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 23 0 0 0
TOTAL CALL 0 25,587 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 15 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 +0.02 16 0 270 0
28MAY26 5.50 P 0.00 0.00 0.00 0.30 +0.03 0 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 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 21 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.01 15 0 403 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 +0.02 16 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.55 +0.03 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.40 +0.02 16 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.61 +0.02 0 0 51 0
30JUL26 5.75 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 +0.01 17 0 20 0
28AUG26 4.80 P 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
28AUG26 5.00 P 0.23 0.23 0.23 0.24 +0.02 16 2 2 +2
28AUG26 5.25 P 0.00 0.00 0.00 0.41 +0.02 15 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.62 +0.02 13 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.02 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 +0.01 15 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 +0.01 12 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 0.00 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.02 17 0 276 0
30DEC26 5.25 P 0.46 0.46 0.46 0.47 +0.02 17 5 245 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.66 +0.02 16 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.02 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 +0.01 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.01 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.02 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.02 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 +0.02 17 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 +0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.89 +0.02 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 +0.03 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
TOTAL PUT 7 7,199 +7
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$ 3.84
28MAY26 2.90 C 0.00 0.00 0.00 0.96 -0.02 85 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.85 -0.03 63 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.75 -0.03 56 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.65 -0.03 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.55 -0.04 41 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.45 -0.04 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.19 -0.02 31 0 200 0
28MAY26 3.80 C 0.00 0.00 0.00 0.13 -0.01 32 0 222 0
28MAY26 3.90 C 0.09 0.10 0.09 0.08 -0.01 31 1,495 1,630 +1,465
28MAY26 4.00 C 0.06 0.06 0.06 0.05 0.00 32 10 32 +10
28MAY26 4.10 C 0.00 0.00 0.00 0.03 -0.01 33 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 0.00 36 0 56 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 145 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.27 -0.02 69 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 -0.02 63 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.06 -0.02 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.97 -0.02 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.86 -0.02 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.66 -0.02 31 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 -0.02 31 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.40 -0.01 31 0 2 0
29JUN26 3.60 C 0.31 0.33 0.31 0.32 0.00 30 22 20 +20
29JUN26 3.70 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 0.00 29 0 41 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 0.00 28 0 128 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 0.00 28 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.07 0.00 28 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 +0.01 30 0 503 0
29JUN26 4.40 C 0.04 0.04 0.04 0.02 0.00 28 30 1,120 +30
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 690 0
29JUN26 4.60 C 0.03 0.03 0.03 0.01 0.00 29 10 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.25 C 0.02 0.03 0.02 0.01 0.00 66 10 0 -10
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.97 -0.03 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.68 -0.02 36 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.58 -0.01 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.34 0.00 30 0 0 0
30JUL26 3.70 C 0.26 0.27 0.26 0.28 -0.01 30 60 60 +58
30JUL26 3.80 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.17 0.00 29 0 2 0
30JUL26 4.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.10 0.00 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.08 +0.01 30 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 +0.01 30 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 0.00 29 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.88 -0.02 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.78 -0.02 37 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.51 0.00 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.07 -0.03 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.88 -0.02 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.69 -0.01 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 -0.01 28 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 -0.02 28 0 30 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 0.00 28 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 +0.01 28 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 0.00 29 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 0.00 28 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.01 29 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 0.00 29 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.01 30 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 +0.01 30 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 +0.01 30 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 -0.02 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 -0.02 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 -0.02 26 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 0.00 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 -0.01 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 0.00 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 +0.01 28 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 0.00 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 29 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 53 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 29 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 30 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 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 2.90 C 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 -0.02 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 -0.03 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 -0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.01 27 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 -0.01 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 0.00 27 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
TOTAL CALL 1,637 16,476 +1,573
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 +0.01 30 0 0 0
28MAY26 3.70 P 0.04 0.04 0.04 0.04 +0.01 29 30 208 +30
28MAY26 3.80 P 0.00 0.00 0.00 0.08 +0.01 30 0 217 0
28MAY26 3.90 P 0.14 0.14 0.14 0.13 +0.02 29 30 370 +30
28MAY26 4.00 P 0.20 0.21 0.20 0.20 +0.03 30 20 277 +20
28MAY26 4.10 P 0.00 0.00 0.00 0.29 +0.04 35 0 24 0
28MAY26 4.20 P 0.00 0.00 0.00 0.38 +0.04 38 0 80 0
28MAY26 4.30 P 0.46 0.46 0.46 0.48 +0.04 44 11 70 -11
28MAY26 4.40 P 0.00 0.00 0.00 0.57 +0.03 43 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.76 +0.02 0 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.86 +0.02 0 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.96 +0.02 0 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.16 +0.02 0 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 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 50 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 40 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 28 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 200 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.02 28 0 80 0
29JUN26 3.70 P 0.08 0.08 0.08 0.09 +0.03 28 30 160 +30
29JUN26 3.80 P 0.10 0.12 0.10 0.13 +0.03 27 31 195 +31
29JUN26 3.90 P 0.15 0.17 0.15 0.18 +0.03 27 60 238 +60
29JUN26 4.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.32 +0.04 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.40 +0.04 29 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.49 +0.04 31 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.58 +0.04 31 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 +0.03 31 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 +0.02 0 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 +0.02 0 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 +0.02 0 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 +0.02 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 +0.02 0 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.66 +0.02 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.66 +0.02 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 10 0
30JUL26 3.60 P 0.00 0.00 0.00 0.12 +0.03 27 0 25 0
30JUL26 3.70 P 0.00 0.00 0.00 0.17 +0.03 28 0 36 0
30JUL26 3.80 P 0.00 0.00 0.00 0.22 +0.04 28 0 58 0
30JUL26 3.90 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.34 +0.03 27 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.41 +0.02 26 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.50 +0.03 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.76 +0.02 28 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.95 +0.02 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.05 +0.02 30 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.14 +0.02 23 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.24 +0.02 26 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.49 +0.03 32 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 3.20 P 0.04 0.04 0.04 0.05 +0.02 30 30 30 +30
28AUG26 3.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.15 +0.03 27 0 95 0
28AUG26 3.70 P 0.00 0.00 0.00 0.19 +0.02 27 0 45 0
28AUG26 3.80 P 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.38 +0.05 29 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.69 +0.03 29 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.06 +0.02 31 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.15 +0.02 29 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 0.02 +0.01 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 27 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.02 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.03 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 230 0
29SEP26 3.60 P 0.17 0.17 0.17 0.18 +0.03 28 50 346 +50
29SEP26 3.70 P 0.00 0.00 0.00 0.23 +0.03 28 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 +0.03 28 0 105 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 +0.03 28 0 93 0
29SEP26 4.00 P 0.00 0.00 0.00 0.40 +0.03 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.48 +0.04 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 +0.03 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.04 30 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 +0.04 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.81 +0.04 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 +0.04 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.99 +0.04 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 +0.04 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.17 +0.03 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 +0.03 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 +0.02 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 0.00 36 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 0.00 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.71 0.00 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.02 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.01 27 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.02 28 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.03 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.04 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.04 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.04 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 +0.04 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 +0.05 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 +0.04 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.03 +0.05 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 +0.05 33 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 +0.05 33 0 0 0
30DEC26 5.00 P 1.30 1.30 1.30 1.30 +0.04 33 10 30 +10
30DEC26 5.25 P 0.00 0.00 0.00 1.55 +0.05 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 +0.04 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.03 +0.03 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.27 +0.01 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.51 +0.01 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.75 +0.01 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.99 +0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 0.00 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.48 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.72 +0.01 0 0 30 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 +0.01 26 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 54 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 +0.01 26 0 199 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.02 27 0 32 0
30MAR27 3.80 P 0.36 0.36 0.36 0.39 +0.03 28 3 46 +3
30MAR27 3.90 P 0.42 0.42 0.42 0.44 +0.02 27 3 39 +3
30MAR27 4.00 P 0.00 0.00 0.00 0.51 +0.03 28 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 +0.03 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 +0.03 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 +0.03 28 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 +0.03 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 +0.03 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 0.96 +0.04 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 +0.03 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.13 +0.04 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.22 +0.04 30 0 5 0
30MAR27 5.00 P 1.30 1.30 1.30 1.32 +0.04 32 10 22 +10
30MAR27 5.25 P 0.00 0.00 0.00 1.55 +0.04 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.80 +0.04 36 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.04 +0.03 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.27 +0.01 37 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.51 +0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.75 +0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.99 0.00 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.23 0.00 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.48 +0.01 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
TOTAL PUT 318 18,834 +296
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$ 38.40
28MAY26 19.50 C 0.00 0.00 0.00 18.90 +1.59 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 18.40 +1.58 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 17.40 +1.57 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 16.43 +1.61 90 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 15.43 +1.62 80 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.44 +1.63 86 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.42 +1.58 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.45 +1.62 78 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.43 +1.64 0 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 10.46 +1.61 67 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 9.47 +1.60 63 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 8.48 +1.66 59 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 7.50 +1.65 56 0 351 0
28MAY26 32.00 C 6.08 6.50 6.08 6.50 +1.59 48 12 285 -4
28MAY26 33.00 C 5.19 5.19 5.19 5.52 +1.50 44 15 647 0
28MAY26 34.00 C 4.23 4.23 4.23 4.61 +1.42 44 2 4,171 0
28MAY26 35.00 C 0.00 0.00 0.00 3.76 +1.28 45 0 1,147 0
28MAY26 36.00 C 2.11 2.60 2.07 2.98 +1.15 45 87 246 +47
28MAY26 37.00 C 1.27 2.30 1.27 2.27 +0.96 44 179 362 +14
28MAY26 38.00 C 0.95 1.85 0.95 1.69 +0.76 44 171 561 -23
28MAY26 39.00 C 0.55 1.30 0.55 1.23 +0.61 44 188 534 -100
28MAY26 40.00 C 0.78 0.95 0.78 0.84 +0.44 44 7 237 +2
28MAY26 41.00 C 0.36 0.62 0.36 0.60 +0.35 45 164 437 +93
28MAY26 42.00 C 0.24 0.43 0.24 0.39 +0.24 45 340 538 +241
28MAY26 43.00 C 0.25 0.29 0.25 0.25 +0.16 45 331 311 +311
28MAY26 44.00 C 0.08 0.20 0.08 0.15 +0.10 45 98 98 +98
28MAY26 45.00 C 0.13 0.13 0.13 0.09 - 45 106 66 -
28MAY26 46.00 C 0.00 0.00 0.00 0.06 - 46 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 20.40 +1.59 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.91 +1.59 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.41 +1.58 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.92 +1.60 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.42 +1.60 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.41 +1.58 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 16.43 +1.61 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.43 +1.61 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.44 +1.59 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.45 +1.58 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.45 +1.58 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 11.48 +1.58 47 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 10.48 +1.56 42 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 9.51 +1.55 45 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 8.55 +1.52 45 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 7.62 +1.59 45 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 6.69 +1.53 44 0 260 0
29JUN26 33.00 C 5.20 5.20 5.20 5.76 +1.41 41 1 884 0
29JUN26 34.00 C 0.00 0.00 0.00 4.93 +1.32 41 0 1,026 0
29JUN26 35.00 C 4.12 4.12 4.12 4.17 +1.22 41 45 1,209 +15
29JUN26 36.00 C 2.20 3.70 2.20 3.58 +1.22 44 308 1,926 -131
29JUN26 37.00 C 2.14 2.82 2.02 2.82 +0.95 41 39 705 -11
29JUN26 38.00 C 1.72 2.19 1.72 2.28 +0.80 41 30 657 0
29JUN26 39.00 C 1.59 1.87 1.59 1.83 +0.68 41 166 278 +138
29JUN26 40.00 C 1.20 1.44 1.20 1.48 +0.60 42 2 395 0
29JUN26 41.00 C 1.17 1.17 1.17 1.14 +0.48 41 2 310 -2
29JUN26 42.00 C 0.59 0.90 0.57 0.89 +0.40 42 64 211 +22
29JUN26 43.00 C 0.47 0.47 0.47 0.69 +0.34 42 3 3 +3
29JUN26 44.00 C 0.00 0.00 0.00 0.52 +0.27 42 0 50 0
29JUN26 45.00 C 0.42 0.42 0.42 0.39 - 42 1 1 -
29JUN26 46.00 C 0.34 0.34 0.34 0.29 - 42 10 10 -
30JUL26 19.50 C 0.00 0.00 0.00 18.95 +1.63 66 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 18.45 +1.63 61 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 17.45 +1.62 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 16.45 +1.63 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 15.46 +1.64 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.46 +1.61 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.45 +1.58 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.45 +1.58 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.48 +1.58 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.48 +1.56 38 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.51 +1.55 40 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 8.55 +1.52 40 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 7.63 +1.54 40 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 6.74 +1.42 40 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 5.89 +1.33 40 0 328 0
30JUL26 34.00 C 0.00 0.00 0.00 5.14 +1.25 40 0 471 0
30JUL26 35.00 C 0.00 0.00 0.00 4.43 +1.17 40 0 889 0
30JUL26 36.00 C 3.42 3.42 3.38 3.79 +1.06 40 32 193 -25
30JUL26 37.00 C 2.52 3.26 2.52 3.19 +0.91 40 103 237 -31
30JUL26 38.00 C 2.15 2.78 2.15 2.74 +0.84 41 48 122 +25
30JUL26 39.00 C 2.01 2.01 2.01 2.27 +0.69 40 8 111 +8
30JUL26 40.00 C 1.35 1.95 1.35 1.91 +0.62 40 47 87 +37
30JUL26 41.00 C 1.27 1.50 1.27 1.61 +0.55 41 38 38 +38
30JUL26 42.00 C 1.37 1.37 1.37 1.34 +0.49 41 8 9 +8
30JUL26 43.00 C 0.71 1.14 0.71 1.11 +0.43 41 135 129 +129
30JUL26 44.00 C 0.85 0.85 0.85 0.91 +0.36 41 15 15 +15
30JUL26 45.00 C 0.00 0.00 0.00 0.73 - 41 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 0.58 - 40 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 15.46 +1.64 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.46 +1.61 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.45 +1.58 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.45 +1.58 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.48 +1.58 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.50 +1.58 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.56 +1.60 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.60 +1.51 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.72 +1.53 39 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 6.87 +1.34 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.09 +1.27 39 0 40 0
28AUG26 34.00 C 0.00 0.00 0.00 5.41 +1.22 40 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 4.76 +1.13 40 0 114 0
28AUG26 36.00 C 0.00 0.00 0.00 4.04 +0.91 38 0 61 0
28AUG26 37.00 C 3.01 3.63 3.01 3.60 +0.91 40 53 107 +44
28AUG26 38.00 C 3.14 3.14 3.07 3.14 +0.83 40 30 77 +17
28AUG26 39.00 C 2.78 2.78 2.71 2.72 +0.73 40 21 43 +5
28AUG26 40.00 C 0.00 0.00 0.00 2.36 +0.66 40 0 66 0
28AUG26 41.00 C 1.66 1.66 1.61 2.05 +0.62 40 28 43 +15
28AUG26 42.00 C 1.63 1.63 1.63 1.76 +0.56 40 13 27 +9
28AUG26 43.00 C 0.00 0.00 0.00 1.52 +0.51 41 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.30 +0.46 41 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 1.10 - 41 0 0 -
28AUG26 46.00 C 0.82 0.82 0.82 0.90 - 40 1 1 -
29SEP26 19.00 C 0.00 0.00 0.00 19.45 +1.62 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.95 +1.63 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.45 +1.63 55 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 17.45 +1.62 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.45 +1.63 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.46 +1.64 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.46 +1.61 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.45 +1.58 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.45 +1.58 0 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 11.48 +1.58 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.52 +1.60 38 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 9.58 +1.57 38 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 8.70 +1.58 39 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 7.85 +1.51 39 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 7.05 +1.27 39 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 6.31 +1.09 39 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 5.71 +1.32 40 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 5.11 +0.98 40 0 22 0
29SEP26 36.00 C 3.74 3.74 3.74 4.41 +0.96 38 10 63 0
29SEP26 37.00 C 0.00 0.00 0.00 3.95 +0.92 39 0 47 0
29SEP26 38.00 C 0.00 0.00 0.00 3.51 +0.83 39 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 3.10 +0.75 39 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 2.74 +0.71 39 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 2.43 +0.62 39 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 2.13 +0.56 39 0 80 0
29SEP26 43.00 C 0.00 0.00 0.00 1.88 +0.53 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.65 +0.52 40 0 0 0
29SEP26 45.00 C 1.51 1.51 1.51 1.46 - 40 2 2 -
29SEP26 46.00 C 0.00 0.00 0.00 1.23 - 40 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 19.45 +1.62 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.95 +1.63 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 18.45 +1.63 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.45 +1.62 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.45 +1.63 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.46 +1.64 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.46 +1.61 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.46 +1.58 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.51 +1.55 36 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 11.58 +1.50 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.71 +1.46 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.88 +1.49 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 9.11 +1.45 37 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 8.39 +1.39 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 7.71 +1.33 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 7.07 +1.26 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 6.49 +1.08 37 0 0 0
30DEC26 35.00 C 4.92 5.55 4.80 5.94 +1.02 38 45 307 +45
30DEC26 36.00 C 0.00 0.00 0.00 5.43 +1.02 38 0 1,500 0
30DEC26 37.00 C 0.00 0.00 0.00 4.96 +0.96 38 0 2 0
30DEC26 38.00 C 4.31 4.31 4.28 4.52 +0.90 38 22 59 -2
30DEC26 39.00 C 3.81 3.81 3.81 4.13 +0.85 38 11 11 +11
30DEC26 40.00 C 0.00 0.00 0.00 3.76 +0.78 38 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 3.42 +0.75 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.11 +0.67 38 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.83 +0.64 38 0 0 0
30DEC26 44.00 C 2.36 2.36 2.36 2.59 +0.62 39 1 1 +1
30DEC26 45.00 C 0.00 0.00 0.00 2.35 - 39 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 2.08 - 38 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 18.95 +1.63 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.45 +1.63 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 17.45 +1.62 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.45 +1.63 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.46 +1.59 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.51 +1.56 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.61 +1.54 37 0 0 0
30MAR27 26.00 C 11.90 11.90 11.90 12.73 +1.48 37 8 8 +8
30MAR27 27.00 C 0.00 0.00 0.00 11.91 +1.43 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.15 +1.49 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.42 +1.45 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 9.72 +1.41 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 9.06 +1.29 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 8.44 +1.32 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.85 +1.28 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 7.30 +1.24 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 6.76 +1.17 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.28 +1.00 37 0 61 0
30MAR27 37.00 C 0.00 0.00 0.00 5.84 +1.03 38 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 5.38 +1.00 38 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 5.02 +0.93 38 0 1 0
30MAR27 40.00 C 3.84 4.33 3.84 4.64 +0.87 38 302 300 +300
30MAR27 41.00 C 0.00 0.00 0.00 4.29 +0.82 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 3.97 +0.76 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 3.63 +0.68 38 0 0 0
30MAR27 44.00 C 2.60 3.14 2.60 3.34 +0.66 38 8 29 +8
30MAR27 45.00 C 0.00 0.00 0.00 3.09 - 38 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 2.86 - 38 0 0 -
TOTAL CALL 3,360 34,229 +1,378
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 417 0
28MAY26 30.00 P 0.06 0.06 0.04 0.01 -0.01 48 11 478 0
28MAY26 31.00 P 0.05 0.05 0.05 0.02 -0.03 46 15 695 +3
28MAY26 32.00 P 0.14 0.14 0.08 0.04 -0.07 45 100 908 -54
28MAY26 33.00 P 0.21 0.21 0.16 0.09 -0.13 45 68 700 +31
28MAY26 34.00 P 0.32 0.35 0.21 0.18 -0.21 45 376 260 -196
28MAY26 35.00 P 0.71 0.71 0.35 0.32 -0.35 45 105 777 -7
28MAY26 36.00 P 0.84 0.88 0.78 0.55 -0.50 45 60 122 +19
28MAY26 37.00 P 1.21 1.32 0.79 0.86 -0.65 45 96 279 +36
28MAY26 38.00 P 1.91 1.91 1.29 1.29 -0.84 45 252 234 +164
28MAY26 39.00 P 2.48 2.50 1.82 1.83 -0.97 46 61 15 +15
28MAY26 40.00 P 2.47 2.51 2.43 2.47 -1.12 46 43 12 +12
28MAY26 41.00 P 0.00 0.00 0.00 3.14 -1.30 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 3.94 -1.40 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 4.80 -1.49 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.71 -1.54 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.70 - 49 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 7.64 - 47 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 843 0
29JUN26 28.00 P 0.15 0.15 0.15 0.06 -0.04 42 2 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.08 41 0 556 0
29JUN26 30.00 P 0.28 0.28 0.28 0.17 -0.12 41 20 349 -20
29JUN26 31.00 P 0.52 0.52 0.43 0.28 -0.18 42 33 263 0
29JUN26 32.00 P 0.63 0.63 0.61 0.43 -0.26 42 30 229 -30
29JUN26 33.00 P 0.66 0.66 0.66 0.63 -0.35 42 10 311 +10
29JUN26 34.00 P 1.13 1.13 0.88 0.90 -0.43 42 79 190 +19
29JUN26 35.00 P 1.48 1.48 1.24 1.21 -0.53 42 156 304 +143
29JUN26 36.00 P 2.06 2.06 2.06 1.61 -0.64 42 2 210 0
29JUN26 37.00 P 2.95 2.95 2.12 2.07 -0.76 41 58 104 +12
29JUN26 38.00 P 3.21 3.27 2.68 2.60 -0.90 41 63 38 +8
29JUN26 39.00 P 3.79 3.79 3.13 3.22 -0.96 42 16 28 +16
29JUN26 40.00 P 0.00 0.00 0.00 3.89 -1.06 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.58 -1.19 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.35 -1.37 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.29 -1.32 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.16 -1.37 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.97 - 43 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 8.89 - 44 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.11 -0.06 41 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.17 -0.10 40 0 144 0
30JUL26 29.00 P 0.00 0.00 0.00 0.27 -0.13 41 0 178 0
30JUL26 30.00 P 0.00 0.00 0.00 0.39 -0.19 41 0 161 0
30JUL26 31.00 P 0.74 0.74 0.71 0.55 -0.26 41 30 206 -30
30JUL26 32.00 P 0.78 0.78 0.77 0.76 -0.30 41 23 302 0
30JUL26 33.00 P 1.09 1.09 1.00 1.02 -0.35 41 15 356 -5
30JUL26 34.00 P 1.65 1.65 1.30 1.32 -0.45 40 30 222 +30
30JUL26 35.00 P 2.08 2.08 1.66 1.68 -0.54 40 55 81 +55
30JUL26 36.00 P 2.58 2.58 2.03 2.08 -0.65 40 52 219 +45
30JUL26 37.00 P 3.14 3.14 2.64 2.57 -0.75 40 64 64 +49
30JUL26 38.00 P 3.57 3.57 3.08 3.12 -0.84 40 12 153 -2
30JUL26 39.00 P 4.45 4.45 4.25 3.73 -0.91 41 36 36 +36
30JUL26 40.00 P 4.36 4.46 4.36 4.39 -0.97 41 144 129 +129
30JUL26 41.00 P 0.00 0.00 0.00 5.05 -1.22 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.87 -1.26 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.65 -1.24 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.46 -1.36 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.31 - 42 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 9.18 - 43 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
28AUG26 25.00 P 0.20 0.20 0.20 0.09 -0.04 40 4 4 +4
28AUG26 26.00 P 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.21 -0.10 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.32 -0.12 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.45 -0.16 41 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.61 -0.21 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.81 -0.27 40 0 44 0
28AUG26 32.00 P 1.38 1.38 1.23 1.06 -0.31 40 15 79 +13
28AUG26 33.00 P 1.74 1.74 1.55 1.33 -0.40 40 15 19 +13
28AUG26 34.00 P 2.16 2.16 1.61 1.68 -0.45 40 60 73 +52
28AUG26 35.00 P 2.62 2.62 2.02 2.05 -0.55 40 39 46 +5
28AUG26 36.00 P 2.49 2.49 2.49 2.49 -0.63 40 15 67 +15
28AUG26 37.00 P 0.00 0.00 0.00 2.98 -0.71 40 0 100 0
28AUG26 38.00 P 4.14 4.14 3.44 3.53 -0.80 40 318 318 +298
28AUG26 39.00 P 4.38 4.38 4.37 4.12 -0.88 40 23 23 +23
28AUG26 40.00 P 4.88 4.88 4.72 4.78 -0.98 40 21 21 +21
28AUG26 41.00 P 0.00 0.00 0.00 5.45 -1.06 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.22 -1.11 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.98 -1.24 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.77 -1.26 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.59 - 42 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 9.42 - 42 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 -0.06 40 0 3,652 0
29SEP26 26.00 P 0.32 0.32 0.32 0.24 -0.09 40 30 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.12 40 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 -0.15 40 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 -0.20 40 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 0.84 -0.25 40 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.08 -0.29 40 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 1.34 -0.38 40 0 60 0
29SEP26 33.00 P 0.00 0.00 0.00 1.69 -0.39 40 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 2.05 -0.46 40 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.44 -0.57 40 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 2.91 -0.63 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.41 -0.71 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.96 -0.79 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.55 -0.86 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.20 -0.96 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.87 -1.03 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.61 -1.06 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 7.36 -1.11 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.13 -1.16 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.93 - 42 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 9.74 - 42 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.05 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 -0.08 39 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 -0.10 39 4 192 -4
30DEC26 26.00 P 0.00 0.00 0.00 0.54 -0.12 39 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.70 -0.16 39 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 0.90 -0.15 39 4 35 +4
30DEC26 29.00 P 0.00 0.00 0.00 1.08 -0.28 38 0 11 0
30DEC26 30.00 P 1.43 1.43 1.43 1.37 -0.27 39 10 20 -10
30DEC26 31.00 P 0.00 0.00 0.00 1.65 -0.33 39 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 1.98 -0.37 39 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 2.36 -0.39 39 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 2.76 -0.46 39 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 3.19 -0.53 39 0 57 0
30DEC26 36.00 P 4.44 4.44 4.44 3.66 -0.60 38 10 41 +10
30DEC26 37.00 P 4.97 5.03 4.97 4.19 -0.65 39 27 53 +27
30DEC26 38.00 P 5.52 5.52 5.28 4.74 -0.74 39 19 19 +19
30DEC26 39.00 P 0.00 0.00 0.00 5.33 -0.80 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.96 -0.85 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.63 -0.90 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.34 -0.94 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.05 -0.99 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.80 -1.04 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.57 - 40 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 10.35 - 40 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.06 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.07 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.51 -0.10 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.67 -0.11 38 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 0.83 -0.17 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.02 -0.21 38 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.28 -0.23 38 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.54 -0.23 38 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.79 -0.32 38 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.12 -0.33 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.55 -0.30 38 0 0 0
30MAR27 33.00 P 2.96 2.96 2.96 2.92 -0.41 38 5 5 +4
30MAR27 34.00 P 3.45 3.45 3.45 3.34 -0.45 38 5 105 +5
30MAR27 35.00 P 0.00 0.00 0.00 3.78 -0.53 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.25 -0.53 38 0 74 0
30MAR27 37.00 P 0.00 0.00 0.00 4.77 -0.62 38 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 5.31 -0.71 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.91 -0.73 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.51 -0.83 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.16 -0.86 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.83 -0.91 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 8.59 -0.91 39 0 0 0
30MAR27 44.00 P 9.23 9.23 9.22 9.32 -0.95 39 3 3 +3
30MAR27 45.00 P 0.00 0.00 0.00 10.06 - 39 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 10.83 - 39 0 0 -
TOTAL PUT 2,744 26,789 +990
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$ 20.52
28MAY26 12.50 C 0.00 0.00 0.00 8.03 +0.45 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.54 +0.45 81 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.04 +0.45 74 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.54 +0.45 67 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.04 +0.45 60 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.54 +0.45 53 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 5.04 +0.45 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.54 +0.45 38 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 4.04 +0.44 27 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.54 +0.44 0 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 3.04 +0.43 0 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.54 +0.43 0 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 2.05 +0.43 23 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 1.57 +0.40 23 0 290 0
28MAY26 19.50 C 0.00 0.00 0.00 1.13 +0.37 24 0 223 0
28MAY26 20.00 C 0.54 0.71 0.54 0.73 +0.29 22 240 1,032 -217
28MAY26 21.00 C 0.20 0.24 0.18 0.24 +0.13 24 145 263 +57
28MAY26 22.00 C 0.07 0.07 0.07 0.06 +0.04 25 2 139 +1
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.03 +0.43 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.54 +0.44 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.04 +0.44 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.54 +0.44 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.04 +0.44 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.54 +0.43 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.04 +0.43 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.54 +0.41 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.04 +0.42 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.54 +0.42 0 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 3.06 +0.43 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.57 +0.42 23 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 2.10 +0.42 24 0 125 0
29JUN26 19.00 C 1.60 1.60 1.57 1.65 +0.39 24 8 176 0
29JUN26 19.50 C 1.00 1.18 1.00 1.22 +0.34 23 21 214 -4
29JUN26 20.00 C 0.77 0.88 0.77 0.88 +0.28 23 36 719 -12
29JUN26 21.00 C 0.38 0.38 0.38 0.40 +0.17 24 2 772 -2
29JUN26 22.00 C 0.17 0.18 0.17 0.16 +0.09 25 137 374 +134
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 79 0
29JUN26 24.00 C 0.05 0.05 0.05 0.02 +0.01 26 1 16 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 7.04 +0.44 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.55 +0.45 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.04 +0.44 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.54 +0.43 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.04 +0.43 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.54 +0.41 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.04 +0.42 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.56 +0.44 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.06 +0.43 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.58 +0.42 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.11 +0.40 23 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.67 +0.37 23 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.26 +0.32 22 0 45 0
30JUL26 20.00 C 0.95 0.95 0.95 0.95 +0.27 23 11 416 0
30JUL26 21.00 C 0.44 0.44 0.44 0.49 +0.17 23 4 39 +4
30JUL26 22.00 C 0.00 0.00 0.00 0.23 +0.09 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 1 0
30JUL26 24.00 C 0.10 0.10 0.10 0.05 +0.03 24 1 1 +1
30JUL26 25.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.55 +0.38 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.07 +0.46 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.54 +0.41 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.04 +0.42 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.56 +0.43 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.07 +0.43 24 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.60 +0.42 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.15 +0.39 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.74 +0.36 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.35 +0.29 23 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 1.06 +0.25 23 0 22 0
28AUG26 21.00 C 0.00 0.00 0.00 0.65 +0.19 24 0 21 0
28AUG26 22.00 C 0.33 0.41 0.33 0.38 +0.14 24 11 13 +11
28AUG26 23.00 C 0.00 0.00 0.00 0.21 +0.09 24 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.11 +0.05 24 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.05 +0.45 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.56 +0.44 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.05 +0.45 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.55 +0.45 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.05 +0.45 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.55 +0.38 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.07 +0.44 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.55 +0.42 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.06 +0.44 26 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.57 +0.43 25 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.08 +0.41 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.63 +0.39 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.20 +0.35 24 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 +0.33 24 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.50 +0.32 24 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 1.18 +0.23 23 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 +0.17 24 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 +0.12 24 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.09 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 +0.06 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.05 +0.44 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.56 +0.44 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.05 +0.43 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.55 +0.43 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.05 +0.45 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.55 +0.38 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.07 +0.44 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.58 +0.45 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.06 +0.43 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.57 +0.41 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.11 +0.39 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.69 +0.37 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.31 +0.34 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.98 +0.31 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.69 +0.32 22 0 35 0
30DEC26 20.00 C 1.20 1.20 1.20 1.40 +0.25 21 2 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.99 +0.19 21 0 43 0
30DEC26 22.00 C 0.60 0.60 0.60 0.68 +0.14 21 30 49 -30
30DEC26 23.00 C 0.00 0.00 0.00 0.47 +0.11 22 0 106 0
30DEC26 24.00 C 0.34 0.34 0.34 0.33 +0.09 22 1 16 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.21 +0.06 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 +0.04 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.05 +0.43 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.55 +0.43 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.07 +0.47 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.58 +0.41 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.07 +0.44 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.58 +0.44 23 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 4.06 +0.37 19 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 3.57 +0.31 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.23 +0.35 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.87 +0.33 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.54 +0.30 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.23 +0.27 21 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.97 +0.31 21 0 0 0
30MAR27 20.00 C 1.52 1.52 1.52 1.67 +0.23 21 2 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.26 +0.19 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.93 +0.15 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.69 +0.13 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 +0.09 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.37 +0.08 22 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 +0.05 21 0 0 0
30MAR27 27.00 C 0.24 0.24 0.24 0.18 +0.04 22 15 15 +15
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
TOTAL CALL 669 10,330 -40
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,327 0
28MAY26 18.00 P 0.02 0.02 0.02 0.01 0.00 30 1 186 0
28MAY26 18.50 P 0.02 0.02 0.02 0.01 -0.01 24 20 181 +13
28MAY26 19.00 P 0.05 0.05 0.05 0.04 -0.02 25 6 299 0
28MAY26 19.50 P 0.13 0.13 0.10 0.08 -0.08 23 19 198 -4
28MAY26 20.00 P 0.26 0.26 0.21 0.20 -0.15 23 46 167 +20
28MAY26 21.00 P 0.71 0.71 0.71 0.72 -0.31 25 1 1 +1
28MAY26 22.00 P 0.00 0.00 0.00 1.51 -0.41 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.48 -0.44 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.48 -0.46 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.50 -0.44 50 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.50 -0.44 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.50 -0.44 66 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.49 -0.45 69 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.50 -0.44 80 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 16.50 P 0.04 0.04 0.04 0.02 0.00 26 3 88 -3
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 299 0
29JUN26 17.50 P 0.09 0.09 0.09 0.07 -0.02 25 22 252 -1
29JUN26 18.00 P 0.15 0.15 0.14 0.13 -0.04 25 31 279 +15
29JUN26 18.50 P 0.23 0.23 0.23 0.22 -0.07 24 18 136 -18
29JUN26 19.00 P 0.00 0.00 0.00 0.35 -0.12 24 0 313 0
29JUN26 19.50 P 0.00 0.00 0.00 0.55 -0.17 24 0 212 0
29JUN26 20.00 P 0.92 0.92 0.79 0.82 -0.22 24 36 143 +27
29JUN26 21.00 P 0.00 0.00 0.00 1.50 -0.28 25 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 2.30 -0.38 24 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.23 -0.41 24 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.26 -0.39 33 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.24 -0.43 36 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.23 -0.41 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.22 -0.44 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.22 -0.46 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.21 -0.40 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.21 -0.44 53 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 15.50 P 0.04 0.04 0.04 0.01 -0.01 24 1 0 -1
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 49 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 83 0
30JUL26 17.50 P 0.15 0.15 0.15 0.13 -0.04 23 2 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.21 -0.06 23 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.32 -0.10 23 0 38 0
30JUL26 19.00 P 0.00 0.00 0.00 0.48 -0.13 23 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 0.68 -0.19 22 0 5 0
30JUL26 20.00 P 0.00 0.00 0.00 0.93 -0.24 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.61 -0.31 24 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.43 -0.35 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.27 -0.39 23 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.27 -0.43 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.24 -0.44 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.23 -0.42 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.23 -0.43 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.24 -0.44 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.22 -0.44 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 0.00 25 0 11 0
28AUG26 16.50 P 0.10 0.10 0.10 0.09 -0.02 24 1 2 +1
28AUG26 17.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 56 0
28AUG26 17.50 P 0.00 0.00 0.00 0.22 -0.05 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.32 -0.07 24 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.46 -0.09 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.63 -0.13 23 0 15 0
28AUG26 19.50 P 0.88 0.88 0.88 0.84 -0.17 23 2 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.08 -0.22 23 0 15 0
28AUG26 21.00 P 1.86 1.86 1.86 1.74 -0.27 24 1 16 +1
28AUG26 22.00 P 0.00 0.00 0.00 2.53 -0.33 25 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.33 -0.37 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.30 -0.43 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.25 -0.43 28 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.23 -0.49 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.23 -0.43 33 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.24 -0.44 37 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.22 -0.44 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.04 24 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.08 24 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 -0.10 25 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.61 -0.13 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.80 -0.16 25 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.03 -0.18 25 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.29 -0.21 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.85 -0.28 24 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.58 -0.32 24 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.50 -0.38 27 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.42 -0.41 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.39 -0.43 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.39 -0.44 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.41 -0.44 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.41 -0.41 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.38 -0.42 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.03 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.04 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 -0.05 22 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.07 22 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.43 -0.08 22 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 -0.10 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.74 -0.12 22 0 1 0
30DEC26 19.00 P 1.05 1.05 1.05 0.94 -0.15 22 1 94 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.17 -0.17 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.43 -0.19 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.98 -0.24 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.67 -0.30 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.57 -0.35 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.46 -0.39 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.41 -0.42 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.40 -0.44 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.41 -0.44 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.41 -0.41 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.38 -0.42 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.05 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 -0.06 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.07 22 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 -0.09 22 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 -0.11 22 0 16 0
30MAR27 18.00 P 0.77 0.77 0.75 0.73 -0.13 22 12 17 +10
30MAR27 18.50 P 0.00 0.00 0.00 0.91 -0.14 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.11 -0.18 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.35 -0.19 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 -0.21 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.14 -0.25 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.82 -0.29 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.68 -0.35 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.54 -0.38 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.46 -0.41 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.42 -0.43 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.42 -0.44 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.43 -0.39 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.38 -0.42 34 0 0 0
TOTAL PUT 223 10,756 +62
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$ 16.33
28MAY26 9.25 C 0.00 0.00 0.00 7.08 +0.22 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.84 +0.23 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.58 +0.22 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.33 +0.22 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.83 +0.22 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.84 +0.22 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.34 +0.22 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.84 +0.22 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.34 +0.22 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.85 +0.23 37 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.35 +0.23 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.85 +0.23 23 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.36 +0.25 22 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.89 +0.22 20 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.48 +0.17 19 0 161 0
28MAY26 16.50 C 0.10 0.21 0.10 0.19 +0.08 18 25 118 -1
28MAY26 17.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 10 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 24.00 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 7.83 +0.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.58 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.34 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.09 +0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.84 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.34 +0.20 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.34 +0.20 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.85 +0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.86 +0.21 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.36 +0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.88 +0.23 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.38 +0.22 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.89 +0.22 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.42 +0.25 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 1.00 +0.22 17 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.63 +0.16 17 0 109 0
29JUN26 16.50 C 0.26 0.26 0.26 0.36 +0.11 17 10 78 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.06 17 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.03 17 0 20 0
29JUN26 18.00 C 0.05 0.05 0.05 0.04 +0.02 18 2 6 +2
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 7.10 +0.20 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.84 +0.18 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.60 +0.19 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.35 +0.19 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.86 +0.20 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.87 +0.23 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.37 +0.23 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.87 +0.22 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.38 +0.20 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.88 +0.19 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.42 +0.22 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.95 +0.21 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.51 +0.20 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.11 +0.18 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.75 +0.14 17 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.50 +0.12 17 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.31 +0.09 17 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.19 +0.06 18 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 6.36 +0.20 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.87 +0.21 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.88 +0.24 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.39 +0.25 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.89 +0.24 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.38 +0.20 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.90 +0.18 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.47 +0.22 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.01 +0.21 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.59 +0.20 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.21 +0.18 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.88 +0.17 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.60 +0.12 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.40 +0.08 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.27 +0.07 18 0 0 0
28AUG26 18.00 C 0.15 0.16 0.15 0.17 +0.05 18 4 4 +4
28AUG26 18.50 C 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.11 +0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.87 +0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.62 +0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.38 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.89 +0.23 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.39 +0.25 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.90 +0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.41 +0.26 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.92 +0.26 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.40 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.92 +0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.52 +0.21 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.07 +0.19 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.66 +0.18 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.29 +0.16 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 +0.15 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 +0.11 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 +0.09 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.07 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 +0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.03 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.14 +0.24 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.66 +0.25 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 +0.25 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.93 +0.26 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.44 +0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.95 +0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 +0.25 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.99 +0.25 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.52 +0.25 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.06 +0.17 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.66 +0.20 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.25 +0.19 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 +0.17 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 +0.16 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.22 +0.17 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 +0.12 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 +0.09 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 +0.09 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.06 18 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 +0.05 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.04 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.03 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.14 +0.24 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.66 +0.25 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.41 +0.25 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.93 +0.26 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.44 +0.26 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.95 +0.25 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.47 +0.25 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.99 +0.24 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.52 +0.23 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.13 +0.21 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.70 +0.20 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.30 +0.19 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.93 +0.17 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 +0.15 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 +0.17 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 +0.11 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 +0.12 18 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 +0.09 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 +0.08 18 0 9 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 +0.06 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 +0.05 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.04 18 0 0 0
30MAR27 20.00 C 0.22 0.22 0.22 0.18 +0.03 18 1 1 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 42 2,036 +6
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
28MAY26 15.50 P 0.05 0.05 0.05 0.03 -0.03 19 15 32 +7
28MAY26 16.00 P 0.12 0.12 0.12 0.12 -0.08 18 15 32 +15
28MAY26 16.50 P 0.00 0.00 0.00 0.35 -0.16 18 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.71 -0.20 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.17 -0.23 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.67 -0.23 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.17 -0.23 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.67 -0.23 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.17 -0.27 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.67 -0.27 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.67 -0.27 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.67 -0.27 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 -0.05 17 0 31 0
29JUN26 16.00 P 0.29 0.29 0.25 0.25 -0.09 17 30 62 +30
29JUN26 16.50 P 0.00 0.00 0.00 0.50 -0.12 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.81 -0.17 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.22 -0.20 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.68 -0.22 18 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.17 -0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.67 -0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.17 -0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 -0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.67 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.67 -0.27 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 19 0 8 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.19 -0.06 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.35 -0.10 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.60 -0.13 18 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.92 -0.13 18 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.28 -0.18 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.71 -0.20 18 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.17 -0.23 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.70 -0.20 23 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.17 -0.27 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.67 -0.27 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.67 -0.27 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.67 -0.27 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.27 -0.05 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.45 -0.08 18 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.69 -0.11 18 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.97 -0.14 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.33 -0.17 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.74 -0.19 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.19 -0.21 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.71 -0.19 22 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.20 -0.24 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.67 -0.27 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.67 -0.27 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.67 -0.27 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.04 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.05 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 -0.08 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.50 -0.11 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.75 -0.13 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.16 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.37 -0.18 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.77 -0.19 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.21 -0.21 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.73 -0.17 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.21 -0.23 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.67 -0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.67 -0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.67 -0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.67 -0.27 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 -0.06 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.07 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.64 -0.09 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.86 -0.11 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.14 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 -0.14 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.75 -0.16 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.17 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.52 -0.18 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 -0.29 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.47 -0.22 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.92 -0.23 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.86 -0.24 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.81 -0.24 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 -0.25 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.74 -0.25 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.03 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 -0.05 18 0 30 0
30MAR27 14.50 P 0.39 0.39 0.39 0.40 -0.05 18 7 7 +7
30MAR27 15.00 P 0.57 0.57 0.57 0.56 -0.07 18 1 2 +1
30MAR27 15.50 P 0.00 0.00 0.00 0.75 -0.09 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 -0.11 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.25 -0.13 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.55 -0.11 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.85 -0.15 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.22 -0.16 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.60 -0.18 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.10 -0.19 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.53 -0.21 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.99 -0.21 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.90 -0.22 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.84 -0.23 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.79 -0.24 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.76 -0.24 25 0 0 0
TOTAL PUT 68 1,676 +60
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$ 44.72
28MAY26 32.00 C 0.00 0.00 0.00 12.78 -0.35 68 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.78 -0.35 62 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.78 -0.35 56 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.79 -0.34 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.79 -0.34 47 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.77 -0.36 34 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.77 -0.37 29 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.78 -0.55 29 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.80 -0.37 28 5 42 -5
28MAY26 41.00 C 0.00 0.00 0.00 3.86 -0.37 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 2.98 -0.35 28 0 158 0
28MAY26 43.00 C 2.17 2.17 2.17 2.19 -0.40 28 15 207 -15
28MAY26 44.00 C 1.71 1.71 1.71 1.52 -0.32 28 15 333 -15
28MAY26 45.00 C 1.30 1.31 0.99 0.99 -0.26 28 130 424 -40
28MAY26 46.00 C 0.85 0.85 0.62 0.62 -0.18 28 27 529 +14
28MAY26 47.00 C 0.57 0.57 0.45 0.35 -0.15 28 43 933 -15
28MAY26 48.00 C 0.34 0.36 0.21 0.19 -0.10 28 277 1,387 -188
28MAY26 49.00 C 0.17 0.17 0.15 0.10 -0.06 29 9 650 -9
28MAY26 50.00 C 0.10 0.12 0.10 0.05 -0.03 29 11 692 +8
28MAY26 52.50 C 0.03 0.03 0.03 0.01 -0.01 31 6 899 -1
28MAY26 55.00 C 0.03 0.03 0.03 0.01 0.00 39 1 282 -1
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.83 -0.47 90 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.83 -0.36 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.83 -0.37 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.84 -0.47 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.85 -0.36 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.85 -0.36 67 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.86 -0.36 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.86 -0.36 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.87 -0.36 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.87 -0.46 52 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.88 -0.46 49 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.88 -0.48 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.89 -0.47 42 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.91 -0.47 40 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.92 -0.48 37 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.95 -0.48 36 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.99 -0.27 34 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.94 -0.36 27 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.02 -0.35 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.14 -0.33 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.31 -0.32 27 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 3.55 -0.30 27 0 216 0
29JUN26 43.00 C 2.88 2.88 2.88 2.89 -0.25 28 3 221 0
29JUN26 44.00 C 2.60 2.60 2.48 2.28 -0.29 27 5 3,737 +1
29JUN26 45.00 C 1.95 2.03 1.95 1.77 -0.21 27 45 486 -45
29JUN26 46.00 C 1.49 1.49 1.49 1.36 -0.20 28 15 490 0
29JUN26 47.00 C 1.20 1.20 1.04 1.02 -0.16 28 26 917 -1
29JUN26 48.00 C 0.94 0.94 0.94 0.74 -0.13 28 10 862 0
29JUN26 49.00 C 0.72 0.72 0.58 0.53 -0.10 28 21 883 -16
29JUN26 50.00 C 0.50 0.50 0.50 0.37 -0.07 28 6 702 0
29JUN26 52.50 C 0.27 0.27 0.27 0.14 -0.03 28 100 232 +67
29JUN26 55.00 C 0.16 0.16 0.16 0.05 -0.01 28 100 280 +85
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 29 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.97 -0.48 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.99 -0.30 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.00 -0.36 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.10 -0.35 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.25 -0.34 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.46 -0.32 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.73 -0.31 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.10 -0.27 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 2.53 -0.29 28 0 45 0
30JUL26 45.00 C 2.34 2.39 2.15 2.05 -0.26 28 33 163 +30
30JUL26 46.00 C 1.91 1.93 1.91 1.64 -0.22 29 30 149 +30
30JUL26 47.00 C 0.00 0.00 0.00 1.28 -0.19 28 0 289 0
30JUL26 48.00 C 1.16 1.16 1.16 0.99 -0.16 28 2 288 +2
30JUL26 49.00 C 0.00 0.00 0.00 0.76 -0.13 28 0 154 0
30JUL26 50.00 C 0.75 0.75 0.75 0.57 -0.11 28 10 96 +10
30JUL26 52.50 C 0.47 0.47 0.46 0.27 -0.07 28 30 80 +30
30JUL26 55.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 120 0
30JUL26 57.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.00 - 32 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 7.99 -0.36 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.08 -0.36 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.22 -0.34 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.41 -0.33 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.66 -0.32 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.98 -0.30 28 5 5 +5
28AUG26 43.00 C 0.00 0.00 0.00 3.41 -0.27 29 0 0 0
28AUG26 44.00 C 3.23 3.23 3.04 2.88 -0.28 29 39 46 +24
28AUG26 45.00 C 2.69 2.76 2.50 2.42 -0.24 29 79 83 +68
28AUG26 46.00 C 2.31 2.31 2.12 2.01 -0.21 29 45 117 +45
28AUG26 47.00 C 1.94 1.94 1.94 1.66 -0.17 29 15 111 +15
28AUG26 48.00 C 0.00 0.00 0.00 1.35 -0.16 29 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 1.10 -0.13 29 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.88 -0.12 29 2 52 +2
28AUG26 52.50 C 0.75 0.75 0.75 0.50 -0.08 29 15 15 +9
28AUG26 55.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.85 -0.37 52 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.86 -0.47 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.86 -0.37 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.87 -0.47 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.88 -0.45 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.88 -0.46 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.89 -0.47 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.91 -0.45 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.94 -0.48 33 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.98 -0.42 32 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.05 -0.47 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.14 -0.29 31 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.20 -0.35 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.39 -0.34 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.63 -0.32 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.93 -0.31 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 4.29 -0.43 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 3.73 -0.26 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 3.24 -0.25 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 2.78 -0.24 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 2.38 -0.22 29 0 555 0
29SEP26 47.00 C 0.00 0.00 0.00 2.04 -0.19 29 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.75 -0.17 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.47 -0.14 29 0 122 0
29SEP26 50.00 C 1.42 1.42 1.40 1.23 -0.14 29 10 70 +5
29SEP26 52.50 C 0.00 0.00 0.00 0.78 -0.09 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.48 -0.07 29 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.05 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.87 -0.47 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.88 -0.47 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.89 -0.45 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.91 -0.45 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.95 -0.47 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.01 -0.47 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.10 -0.46 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.22 -0.45 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.38 -0.44 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.73 -0.33 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.03 -0.33 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.38 -0.29 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.78 -0.29 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.22 -0.26 29 0 15 0
30DEC26 43.00 C 5.00 5.00 5.00 4.56 -0.41 28 1 107 -1
30DEC26 44.00 C 0.00 0.00 0.00 4.09 -0.24 28 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 3.67 -0.23 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.27 -0.21 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 -0.20 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.59 -0.19 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.31 -0.17 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 -0.18 29 0 116 0
30DEC26 52.50 C 1.53 1.53 1.53 1.48 -0.14 29 5 50 +5
30DEC26 55.00 C 0.00 0.00 0.00 1.08 -0.10 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.81 -0.07 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 -0.07 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 11.13 -0.45 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.28 -0.44 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.47 -0.42 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.74 -0.39 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.34 -0.28 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.68 -0.28 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.10 -0.25 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.51 -0.26 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.99 -0.23 29 0 0 0
30MAR27 43.00 C 5.35 5.35 5.35 5.32 -0.22 28 5 0 -5
30MAR27 44.00 C 0.00 0.00 0.00 4.86 -0.19 28 0 26 0
30MAR27 45.00 C 4.42 4.42 4.42 4.44 -0.20 28 5 5 -3
30MAR27 46.00 C 0.00 0.00 0.00 4.03 -0.19 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.68 -0.17 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.34 -0.17 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.02 -0.14 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.75 -0.14 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.13 -0.11 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.74 -0.05 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.32 -0.08 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 -0.11 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.06 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 -0.04 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
TOTAL CALL 1,201 25,397 +95
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 0.00 31 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 0.00 29 0 381 0
28MAY26 41.00 P 0.00 0.00 0.00 0.09 0.00 28 0 555 0
28MAY26 42.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 498 0
28MAY26 43.00 P 0.33 0.38 0.33 0.43 +0.06 29 41 658 +24
28MAY26 44.00 P 0.65 0.76 0.65 0.76 +0.10 28 44 905 +5
28MAY26 45.00 P 1.00 1.25 1.00 1.22 +0.12 28 48 864 -29
28MAY26 46.00 P 1.58 1.85 1.58 1.85 +0.22 28 19 840 +4
28MAY26 47.00 P 2.25 2.28 2.24 2.58 +0.26 28 34 929 +34
28MAY26 48.00 P 3.34 3.34 3.34 3.42 +0.27 28 1 747 0
28MAY26 49.00 P 0.00 0.00 0.00 4.33 +0.30 28 0 515 0
28MAY26 50.00 P 0.00 0.00 0.00 5.29 +0.33 27 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 7.78 +0.36 0 0 34 -15
28MAY26 55.00 P 0.00 0.00 0.00 10.28 +0.36 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.78 +0.36 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.28 +0.26 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.78 +0.36 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.28 +0.36 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.78 +0.36 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.28 +0.36 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 29 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 0.00 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 72 0
29JUN26 39.00 P 0.17 0.17 0.15 0.17 +0.02 28 100 270 +100
29JUN26 40.00 P 0.24 0.27 0.24 0.28 +0.02 27 217 679 +194
29JUN26 41.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 342 0
29JUN26 42.00 P 0.62 0.62 0.62 0.68 +0.06 27 20 180 +20
29JUN26 43.00 P 0.98 1.00 0.98 1.00 +0.08 27 11 304 +1
29JUN26 44.00 P 1.41 1.41 1.41 1.40 +0.13 27 2 1,557 0
29JUN26 45.00 P 1.60 1.89 1.60 1.89 +0.16 27 42 303 0
29JUN26 46.00 P 2.34 2.34 2.24 2.48 +0.20 27 45 388 0
29JUN26 47.00 P 2.99 2.99 2.99 3.13 +0.18 27 15 460 0
29JUN26 48.00 P 0.00 0.00 0.00 3.87 +0.26 27 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.81 +0.43 31 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.52 +0.31 27 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 7.82 +0.34 27 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 10.28 +0.36 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.78 +0.36 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.28 +0.26 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.78 +0.36 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.28 +0.36 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.78 +0.36 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.28 +0.36 0 0 0 0
30JUL26 36.00 P 0.17 0.17 0.17 0.17 +0.01 28 2 83 +2
30JUL26 37.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.40 +0.02 28 0 155 0
30JUL26 39.00 P 0.53 0.53 0.53 0.56 +0.02 28 2 112 +2
30JUL26 40.00 P 0.00 0.00 0.00 0.80 +0.05 28 0 203 0
30JUL26 41.00 P 0.00 0.00 0.00 1.09 +0.07 27 0 93 0
30JUL26 42.00 P 1.44 1.44 1.44 1.46 +0.10 27 15 212 +15
30JUL26 43.00 P 0.00 0.00 0.00 1.89 +0.13 27 0 153 0
30JUL26 44.00 P 2.28 2.39 2.28 2.39 +0.16 27 21 173 +15
30JUL26 45.00 P 2.69 2.97 2.69 2.97 +0.19 27 83 189 +53
30JUL26 46.00 P 3.31 3.46 3.22 3.61 +0.22 27 127 364 +52
30JUL26 47.00 P 0.00 0.00 0.00 4.34 +0.27 28 0 148 0
30JUL26 48.00 P 4.82 4.82 4.82 5.10 +0.24 28 5 223 0
30JUL26 49.00 P 0.00 0.00 0.00 5.90 +0.26 28 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 6.74 +0.28 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.89 +0.23 25 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.31 +0.43 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.73 +0.46 17 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.18 +0.36 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.64 +0.36 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.12 +0.37 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.60 +0.37 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.09 +0.37 0 0 0 0
28AUG26 36.00 P 0.29 0.29 0.29 0.32 - 29 100 100 -
28AUG26 37.00 P 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.84 +0.04 28 0 13 0
28AUG26 40.00 P 1.07 1.09 1.07 1.11 +0.07 28 19 19 +19
28AUG26 41.00 P 0.00 0.00 0.00 1.43 +0.09 28 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 1.81 +0.10 28 0 2 0
28AUG26 43.00 P 2.18 2.18 2.18 2.26 +0.13 28 15 30 +15
28AUG26 44.00 P 0.00 0.00 0.00 2.76 +0.15 28 0 54 0
28AUG26 45.00 P 3.05 3.05 3.05 3.33 +0.18 28 30 60 +30
28AUG26 46.00 P 3.64 3.96 3.61 3.96 +0.21 28 75 129 -27
28AUG26 47.00 P 4.30 4.30 4.30 4.70 +0.30 28 15 102 +15
28AUG26 48.00 P 0.00 0.00 0.00 5.42 +0.23 28 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.19 +0.25 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.00 +0.28 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.13 +0.40 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.42 +0.43 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.79 +0.44 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.21 +0.39 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.66 +0.35 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.13 +0.36 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.60 +0.36 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.09 +0.36 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 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 0.00 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.36 +0.02 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 +0.05 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 +0.03 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.88 +0.03 29 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.14 +0.06 29 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 +0.08 29 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.79 +0.11 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.19 +0.12 29 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.66 +0.17 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.18 +0.20 29 0 119 0
29SEP26 45.00 P 3.40 3.40 3.40 3.73 +0.20 28 15 80 -13
29SEP26 46.00 P 4.29 4.29 4.29 4.35 +0.20 28 8 332 0
29SEP26 47.00 P 4.62 4.62 4.58 5.03 +0.27 29 38 1,011 +38
29SEP26 48.00 P 0.00 0.00 0.00 5.74 +0.22 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.48 +0.24 29 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.25 +0.24 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.33 +0.37 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.55 +0.40 28 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.87 +0.43 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.26 +0.44 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.68 +0.37 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.14 +0.37 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.61 +0.36 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.09 +0.36 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 +0.03 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.80 +0.06 29 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 1.00 +0.03 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.26 +0.05 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.54 +0.06 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.87 +0.06 29 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 2.24 +0.09 30 0 127 0
30DEC26 41.00 P 0.00 0.00 0.00 2.65 +0.09 30 0 167 0
30DEC26 42.00 P 0.00 0.00 0.00 3.10 +0.11 30 0 9 0
30DEC26 43.00 P 0.00 0.00 0.00 3.59 +0.11 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.13 +0.14 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.70 +0.13 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.31 +0.16 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.97 +0.17 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.45 +0.17 29 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.38 +0.41 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.12 +0.20 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.13 +0.24 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.30 +0.27 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.59 +0.36 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.92 +0.42 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.25 +0.43 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.63 +0.45 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.03 +0.46 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.44 +0.46 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.93 +0.05 29 0 103 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 +0.05 29 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.40 +0.07 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.68 +0.08 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.01 +0.09 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.35 +0.09 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.76 +0.12 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 3.18 +0.12 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.65 +0.14 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.15 +0.15 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.69 +0.18 30 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.27 +0.18 30 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.85 +0.18 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.51 +0.20 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.18 +0.21 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.88 +0.24 30 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.61 +0.24 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.55 +0.27 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.64 +0.30 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.84 +0.32 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.14 +0.41 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.43 +0.42 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.76 +0.43 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.13 +0.45 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.52 +0.45 36 0 0 0
TOTAL PUT 1,209 27,008 +554
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 3.23 +0.02 126 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.98 +0.02 115 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.73 +0.02 104 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.48 +0.02 94 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.23 +0.02 84 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.98 0.00 75 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.74 +0.03 71 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.50 +0.02 66 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.25 +0.01 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.00 0.00 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.79 -0.02 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
28MAY26 8.00 C 0.45 0.45 0.45 0.45 -0.01 48 1 57 +1
28MAY26 8.25 C 0.25 0.25 0.25 0.32 -0.02 48 55 115 0
28MAY26 8.50 C 0.16 0.21 0.16 0.22 -0.02 48 210 346 +160
28MAY26 8.75 C 0.10 0.10 0.10 0.14 -0.02 47 200 605 +136
28MAY26 9.00 C 0.08 0.11 0.08 0.09 -0.02 47 227 476 -74
28MAY26 9.25 C 0.00 0.00 0.00 0.06 -0.01 49 0 606 0
28MAY26 9.50 C 0.04 0.04 0.04 0.04 0.00 50 60 698 -60
28MAY26 9.75 C 0.03 0.03 0.03 0.02 -0.01 48 45 730 0
28MAY26 10.00 C 0.03 0.03 0.03 0.01 -0.01 47 30 1,245 -30
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 22 585 +22
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 120 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.23 +0.01 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.99 +0.02 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.75 +0.04 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.50 +0.04 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.26 +0.05 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.02 +0.04 56 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.79 +0.05 54 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.56 +0.02 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.35 0.00 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.12 -0.01 45 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.94 -0.03 45 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.79 -0.01 47 0 714 0
29JUN26 8.00 C 0.64 0.64 0.64 0.64 -0.02 46 4 607 +4
29JUN26 8.25 C 0.00 0.00 0.00 0.51 -0.02 45 0 188 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 -0.02 46 0 744 0
29JUN26 8.75 C 0.29 0.29 0.29 0.32 -0.02 45 10 313 +10
29JUN26 9.00 C 0.24 0.24 0.24 0.25 -0.02 46 12 1,238 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 -0.02 46 0 1,100 0
29JUN26 9.50 C 0.17 0.17 0.17 0.14 -0.02 45 100 1,217 -100
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.01 46 0 559 0
29JUN26 10.00 C 0.11 0.11 0.11 0.08 -0.01 45 52 596 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 47 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 48 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 50 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 414 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 183 0
30JUL26 6.00 C 0.00 0.00 0.00 2.27 +0.06 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.04 +0.06 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.80 +0.04 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.60 +0.05 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.39 +0.04 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.22 +0.04 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.03 -0.01 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.90 -0.01 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.75 -0.02 45 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.64 -0.01 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.45 -0.01 46 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.38 -0.01 46 0 117 0
30JUL26 9.25 C 0.00 0.00 0.00 0.31 -0.01 46 0 60 0
30JUL26 9.50 C 0.00 0.00 0.00 0.25 -0.01 45 0 124 0
30JUL26 9.75 C 0.19 0.19 0.19 0.21 -0.01 46 200 436 +200
30JUL26 10.00 C 0.00 0.00 0.00 0.17 0.00 46 0 515 0
30JUL26 10.50 C 0.14 0.14 0.14 0.11 -0.01 46 200 460 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 301 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 0.00 47 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 0.00 46 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 47 0 437 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 2.29 +0.04 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.07 +0.04 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.86 +0.05 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.66 +0.04 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.47 +0.03 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.29 +0.04 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.12 -0.03 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.00 +0.01 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.86 -0.03 45 0 30 0
28AUG26 8.25 C 0.68 0.71 0.68 0.76 -0.01 46 102 102 +102
28AUG26 8.50 C 0.59 0.59 0.59 0.66 -0.01 46 97 206 +97
28AUG26 8.75 C 0.51 0.51 0.51 0.57 -0.02 46 60 120 +60
28AUG26 9.00 C 0.45 0.46 0.45 0.49 -0.02 46 4 68 +3
28AUG26 9.25 C 0.00 0.00 0.00 0.42 -0.02 46 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.36 -0.01 46 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
28AUG26 10.00 C 0.25 0.25 0.25 0.26 -0.01 46 100 416 +100
28AUG26 10.50 C 0.20 0.20 0.20 0.18 -0.01 45 100 115 +85
28AUG26 11.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 3.24 +0.02 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.00 +0.02 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.76 +0.05 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.53 +0.05 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 +0.05 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.10 +0.05 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.90 +0.04 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.72 +0.04 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.54 +0.03 46 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 +0.03 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.22 0.00 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 +0.01 46 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.86 0.00 45 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 +0.02 46 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 +0.01 46 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 0.00 46 0 3,325 0
29SEP26 9.25 C 0.00 0.00 0.00 0.54 0.00 46 0 122 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 -0.01 46 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.01 46 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 -0.01 46 0 279 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 -0.01 46 0 627 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 816 0
29SEP26 11.50 C 0.18 0.20 0.18 0.15 -0.01 46 400 422 +285
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 450 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 0.00 46 0 285 0
29SEP26 13.00 C 0.14 0.14 0.14 0.06 -0.01 45 100 275 -23
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 47 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 46 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 3.25 +0.03 45 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.02 +0.04 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.80 +0.04 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.60 +0.04 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.40 +0.03 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.22 +0.03 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 +0.03 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.88 +0.01 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.73 +0.01 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.58 0.00 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 0.00 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 0.00 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 -0.02 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 +0.01 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 +0.01 45 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 0.00 45 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 0.00 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.73 +0.01 46 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 0.00 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 -0.01 46 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 -0.01 46 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.01 46 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 -0.01 45 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.01 45 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 0.00 46 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 0.00 46 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 12 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 +0.03 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.35 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.21 +0.01 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.05 0.00 43 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.91 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.78 0.00 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.65 -0.01 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.54 -0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.43 -0.01 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 -0.01 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 0.00 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.16 +0.01 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 0.00 44 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 0.00 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 +0.03 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.89 +0.04 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.83 +0.04 46 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 -0.01 46 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 -0.01 46 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 -0.01 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.01 46 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 0.00 46 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 0.00 46 0 3 0
TOTAL CALL 2,391 36,131 +993
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 312 0
28MAY26 7.00 P 0.04 0.04 0.04 0.02 -0.01 47 15 291 +15
28MAY26 7.25 P 0.08 0.08 0.05 0.05 -0.01 49 140 900 +40
28MAY26 7.50 P 0.13 0.13 0.10 0.09 -0.01 48 416 751 +116
28MAY26 7.75 P 0.20 0.20 0.18 0.15 -0.01 48 65 1,696 +11
28MAY26 8.00 P 0.00 0.00 0.00 0.23 -0.02 46 0 1,255 0
28MAY26 8.25 P 0.46 0.46 0.37 0.35 -0.02 46 87 718 -2
28MAY26 8.50 P 0.56 0.56 0.56 0.51 -0.01 47 11 820 -1
28MAY26 8.75 P 0.72 0.72 0.68 0.68 -0.03 47 6 1,067 0
28MAY26 9.00 P 1.00 1.00 1.00 0.88 -0.03 47 7 1,221 +3
28MAY26 9.25 P 0.00 0.00 0.00 1.09 -0.03 46 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.33 -0.04 49 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.57 -0.04 52 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.86 0.00 72 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.30 -0.07 0 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.80 0.00 0 0 94 0
28MAY26 11.50 P 0.00 0.00 0.00 3.30 -0.01 0 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.30 -0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.80 -0.01 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.30 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.30 -0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.80 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.30 0.00 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.80 -0.06 0 0 0 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 63 1 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 177 0
29JUN26 5.50 P 0.02 0.02 0.02 0.01 0.00 52 50 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 48 0 317 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 477 0
29JUN26 6.75 P 0.12 0.12 0.11 0.09 -0.01 45 125 829 +25
29JUN26 7.00 P 0.19 0.19 0.14 0.14 -0.01 46 10 911 0
29JUN26 7.25 P 0.25 0.25 0.25 0.20 -0.02 45 10 637 +10
29JUN26 7.50 P 0.33 0.33 0.33 0.28 -0.02 45 115 1,006 +115
29JUN26 7.75 P 0.46 0.46 0.46 0.38 -0.01 45 1 581 +1
29JUN26 8.00 P 0.58 0.60 0.58 0.50 -0.01 45 6 683 +6
29JUN26 8.25 P 0.00 0.00 0.00 0.63 -0.02 45 0 371 0
29JUN26 8.50 P 0.78 0.78 0.78 0.78 -0.02 44 15 381 +5
29JUN26 8.75 P 0.00 0.00 0.00 0.96 -0.03 45 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.15 -0.03 46 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.36 -0.02 47 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.56 -0.04 47 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 1.78 -0.04 47 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 -0.03 47 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.48 -0.05 51 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 -0.06 50 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.44 -0.06 53 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.93 -0.07 55 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.42 -0.07 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.91 -0.06 46 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.91 -0.04 59 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.40 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.90 -0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.40 -0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.89 -0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.39 -0.03 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.89 -0.04 0 0 17 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 0.00 46 0 105 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 0.00 46 0 33 0
30JUL26 6.50 P 0.00 0.00 0.00 0.13 0.00 46 0 52 0
30JUL26 6.75 P 0.19 0.19 0.19 0.18 0.00 46 15 73 +15
30JUL26 7.00 P 0.26 0.26 0.26 0.24 -0.01 45 5 223 0
30JUL26 7.25 P 0.00 0.00 0.00 0.31 -0.02 45 0 137 0
30JUL26 7.50 P 0.00 0.00 0.00 0.40 -0.02 45 0 597 0
30JUL26 7.75 P 0.50 0.50 0.48 0.50 -0.02 44 150 267 +60
30JUL26 8.00 P 0.68 0.68 0.66 0.63 -0.01 45 106 957 0
30JUL26 8.25 P 0.00 0.00 0.00 0.77 -0.01 45 0 62 0
30JUL26 8.50 P 0.00 0.00 0.00 0.92 -0.01 45 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.09 -0.03 45 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.26 -0.03 45 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.46 -0.05 46 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.66 -0.05 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.90 -0.02 49 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.08 -0.05 46 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.54 -0.05 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.00 -0.06 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.48 -0.06 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.96 -0.05 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.44 -0.05 52 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.92 -0.05 48 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.41 -0.05 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.91 -0.05 49 0 0 0
28AUG26 6.00 P 0.13 0.13 0.13 0.10 -0.01 46 5 77 +5
28AUG26 6.25 P 0.00 0.00 0.00 0.14 -0.01 46 0 18 0
28AUG26 6.50 P 0.00 0.00 0.00 0.19 -0.01 46 0 25 0
28AUG26 6.75 P 0.28 0.28 0.28 0.25 -0.01 45 300 303 +288
28AUG26 7.00 P 0.36 0.36 0.34 0.32 -0.01 45 62 67 +62
28AUG26 7.25 P 0.00 0.00 0.00 0.40 -0.02 45 0 90 0
28AUG26 7.50 P 0.00 0.00 0.00 0.50 -0.02 45 0 39 0
28AUG26 7.75 P 0.00 0.00 0.00 0.61 -0.02 45 0 90 0
28AUG26 8.00 P 0.75 0.75 0.75 0.73 -0.02 44 1 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.87 -0.02 44 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.02 -0.02 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.18 -0.03 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.39 -0.01 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.57 -0.01 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.77 -0.03 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.96 -0.04 47 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.17 -0.04 47 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.60 -0.05 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.05 -0.05 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.52 -0.05 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 45 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 0.22 0.22 0.22 0.20 0.00 46 4 36 +4
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.01 46 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.01 46 0 93 0
29SEP26 7.00 P 0.43 0.43 0.43 0.42 0.00 46 201 326 +102
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.02 45 0 415 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.03 45 0 478 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.02 45 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.02 46 0 216 0
29SEP26 8.25 P 1.02 1.02 1.02 0.99 -0.02 45 2 3,166 +2
29SEP26 8.50 P 0.00 0.00 0.00 1.14 -0.03 46 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 -0.05 45 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.47 -0.04 46 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 -0.03 47 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 -0.03 47 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 -0.04 47 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.25 -0.04 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.67 -0.05 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.11 -0.05 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 -0.06 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.03 -0.06 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.50 -0.06 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.98 -0.05 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.46 -0.05 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.94 -0.05 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.42 -0.06 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.91 -0.05 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.40 -0.06 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.90 -0.05 44 0 0 0
30DEC26 5.00 P 0.12 0.12 0.12 0.10 0.00 46 5 647 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 45 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 193 0
30DEC26 5.75 P 0.27 0.27 0.27 0.22 -0.01 45 2 31 +2
30DEC26 6.00 P 0.33 0.33 0.33 0.28 -0.01 46 2 140 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.01 46 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 -0.01 46 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.01 46 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.02 46 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.02 46 0 103 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.01 46 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.01 46 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 -0.02 46 0 38 0
30DEC26 8.25 P 1.35 1.35 1.35 1.25 -0.01 46 3 35 +3
30DEC26 8.50 P 0.00 0.00 0.00 1.40 -0.02 46 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 -0.02 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 -0.02 47 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.01 47 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.09 -0.02 47 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 -0.02 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.47 -0.02 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.88 -0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 -0.04 48 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 3.75 -0.01 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.21 -0.01 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.68 -0.01 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.14 -0.02 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.60 -0.05 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.07 -0.05 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.54 -0.05 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.02 -0.05 56 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 0.00 46 0 143 0
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 0.58 -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 0.00 46 0 21 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 -0.01 46 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 0.00 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 -0.03 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 -0.02 46 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 -0.03 46 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 0.00 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 -0.02 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 -0.01 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.10 -0.01 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 0.00 48 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.01 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.66 0.00 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.05 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.46 -0.01 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.89 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.24 -0.08 47 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 4.78 0.00 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.21 -0.04 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.67 -0.05 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.13 -0.06 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.59 -0.05 52 0 0 0
TOTAL PUT 1,943 36,789 +894
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$ 8.55
28MAY26 4.90 C 0.00 0.00 0.00 3.67 +0.20 170 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.57 +0.20 165 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.32 +0.20 152 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.07 +0.20 139 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.82 +0.20 127 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.57 +0.20 115 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.32 +0.20 104 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.07 +0.20 94 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.82 +0.20 83 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.57 +0.20 73 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.32 +0.22 63 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 1.05 +0.20 0 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.80 +0.18 0 0 5 0
28MAY26 8.00 C 0.00 0.00 0.00 0.56 +0.20 27 0 61 0
28MAY26 8.25 C 0.24 0.35 0.24 0.33 +0.15 24 105 260 -100
28MAY26 8.50 C 0.10 0.16 0.10 0.16 +0.09 25 106 346 +106
28MAY26 8.75 C 0.05 0.05 0.05 0.06 +0.04 25 10 13 +10
28MAY26 9.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.00 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 3.89 +0.22 134 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.79 +0.22 130 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.69 +0.22 126 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.59 +0.22 122 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.34 +0.22 113 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.09 +0.22 104 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.84 +0.22 95 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.59 +0.22 87 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.34 +0.22 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.09 +0.22 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.84 +0.22 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.59 +0.22 57 0 436 0
29JUN26 7.25 C 0.00 0.00 0.00 1.34 +0.24 49 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 1.05 +0.20 0 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.80 +0.18 0 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.56 +0.15 20 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 +0.12 23 0 125 0
29JUN26 8.50 C 0.19 0.23 0.18 0.22 +0.07 22 11 103 +11
29JUN26 8.75 C 0.12 0.15 0.12 0.13 +0.05 22 66 66 +66
29JUN26 9.00 C 0.08 0.10 0.08 0.08 +0.03 23 38 46 +38
29JUN26 9.25 C 0.05 0.05 0.05 0.04 +0.01 22 102 102 +102
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 3.09 +0.22 83 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.84 +0.22 76 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.59 +0.22 70 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.34 +0.22 63 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.09 +0.22 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.84 +0.22 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.59 +0.22 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.34 +0.24 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.05 +0.20 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.81 +0.18 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.59 +0.12 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.44 +0.11 23 0 10 0
30JUL26 8.50 C 0.27 0.31 0.27 0.31 +0.08 23 3 30 +3
30JUL26 8.75 C 0.00 0.00 0.00 0.22 +0.06 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.84 +0.22 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.59 +0.22 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.34 +0.22 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.09 +0.22 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.84 +0.22 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.59 +0.22 39 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.34 +0.24 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.06 +0.19 24 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.83 +0.16 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.64 +0.11 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.51 +0.11 24 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.38 +0.08 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.20 +0.05 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.89 +0.22 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.79 +0.22 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.69 +0.22 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.59 +0.22 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.34 +0.22 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.09 +0.22 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.84 +0.22 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.59 +0.22 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.34 +0.22 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.09 +0.22 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 +0.22 38 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 +0.22 34 0 1,560 0
29SEP26 7.25 C 0.00 0.00 0.00 1.34 +0.24 30 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 1.06 +0.18 21 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 +0.16 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 +0.13 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 +0.11 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.10 23 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.09 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 +0.07 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 +0.05 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.79 +0.22 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.69 +0.22 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.59 +0.22 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.34 +0.22 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.09 +0.22 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.84 +0.22 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.59 +0.22 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.34 +0.22 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.09 +0.22 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.84 +0.22 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 +0.20 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.37 +0.17 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 +0.15 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.01 +0.13 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 +0.12 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 +0.12 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.10 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 +0.08 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 +0.07 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 +0.05 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 +0.05 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.69 +0.22 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.59 +0.22 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.34 +0.22 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.09 +0.22 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.84 +0.22 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.59 +0.22 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.34 +0.22 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.09 +0.22 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.84 +0.19 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.63 +0.18 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.43 +0.16 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.25 +0.11 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 +0.13 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.97 +0.12 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 +0.13 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.70 +0.10 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.59 +0.08 21 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.50 +0.07 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 +0.07 22 0 0 0
30MAR27 9.50 C 0.33 0.33 0.33 0.36 +0.05 22 100 100 +100
30MAR27 9.75 C 0.00 0.00 0.00 0.31 +0.05 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 +0.03 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
TOTAL CALL 541 11,617 +336
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 195 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 -0.06 21 0 212 0
28MAY26 8.25 P 0.09 0.09 0.09 0.12 -0.10 22 30 170 +30
28MAY26 8.50 P 0.22 0.22 0.22 0.26 -0.14 23 20 20 +20
28MAY26 8.75 P 0.00 0.00 0.00 0.44 -0.19 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.68 -0.20 25 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.92 -0.20 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.17 -0.18 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.38 -0.21 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.63 -0.21 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.13 -0.21 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.63 -0.21 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.02 22 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.04 23 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.08 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 -0.10 22 0 30 0
29JUN26 8.50 P 0.43 0.43 0.43 0.34 -0.14 21 10 10 +10
29JUN26 8.75 P 0.00 0.00 0.00 0.51 -0.17 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.72 -0.18 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.94 -0.19 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.17 -0.18 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.38 -0.22 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.63 -0.21 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.13 -0.21 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.63 -0.21 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.12 -0.06 23 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.19 -0.08 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.29 -0.10 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.42 -0.12 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.58 -0.14 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.77 -0.17 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.97 -0.19 22 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.19 -0.18 22 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.40 -0.20 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.64 -0.21 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.13 -0.21 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.63 -0.21 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.16 -0.06 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.24 -0.09 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.34 -0.11 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.47 -0.12 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.62 -0.14 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.80 -0.18 22 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.01 -0.17 23 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.22 -0.16 23 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.41 -0.20 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.64 -0.21 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.13 -0.21 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.63 -0.21 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.03 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.06 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.07 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 -0.09 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.51 -0.10 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 -0.15 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 -0.15 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 -0.17 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.22 -0.18 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 -0.19 19 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 -0.20 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 -0.21 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.21 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.05 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.07 23 0 0 0
30DEC26 7.75 P 0.34 0.34 0.34 0.32 -0.07 23 22 22 +22
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.08 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 -0.11 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 -0.12 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 -0.10 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 -0.15 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 -0.20 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 -0.17 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 -0.18 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 -0.19 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 -0.20 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 -0.20 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 -0.05 22 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.06 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 -0.06 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.08 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 -0.09 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.61 -0.10 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 -0.12 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 -0.10 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 -0.17 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.22 -0.16 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 -0.17 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.61 -0.18 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.82 -0.19 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.27 -0.20 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 -0.20 26 0 0 0
TOTAL PUT 82 10,201 +82
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$ 5.49
28MAY26 3.90 C 0.00 0.00 0.00 1.62 +0.09 101 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.52 +0.09 95 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.42 +0.09 88 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.31 +0.07 74 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.21 +0.08 68 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.11 +0.08 63 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.01 +0.07 58 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.91 +0.08 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.81 +0.08 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.71 +0.07 42 0 82 0
28MAY26 4.90 C 0.00 0.00 0.00 0.60 +0.05 28 0 530 0
28MAY26 5.00 C 0.45 0.49 0.45 0.51 +0.06 31 6 3,338 -6
28MAY26 5.25 C 0.25 0.25 0.25 0.29 +0.05 28 10 2,565 0
28MAY26 5.50 C 0.11 0.13 0.09 0.13 +0.03 27 945 1,780 -125
28MAY26 5.75 C 0.04 0.05 0.04 0.04 0.00 26 143 470 +39
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 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.63 +0.09 76 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.52 +0.09 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.42 +0.09 62 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 +0.09 62 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 +0.09 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.13 +0.10 54 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 +0.09 50 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 +0.08 42 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 +0.08 38 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 +0.07 34 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 +0.07 31 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 +0.07 29 0 2,004 0
29JUN26 5.25 C 0.27 0.27 0.27 0.32 +0.06 26 2 937 +2
29JUN26 5.50 C 0.14 0.16 0.14 0.17 +0.04 25 55 709 -27
29JUN26 5.75 C 0.07 0.10 0.07 0.09 +0.03 26 1,051 1,501 +234
29JUN26 6.00 C 0.04 0.05 0.04 0.04 +0.02 26 34 762 +34
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 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 37 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 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 1.63 +0.09 62 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.52 +0.08 55 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.43 +0.09 54 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.33 +0.09 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.23 +0.09 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.13 +0.08 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.03 +0.08 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.92 +0.07 35 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.82 +0.07 32 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.72 +0.07 29 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.63 +0.07 28 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.54 +0.07 26 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 +0.05 23 0 267 0
30JUL26 5.50 C 0.17 0.17 0.17 0.20 +0.03 23 9 85 -9
30JUL26 5.75 C 0.11 0.11 0.11 0.11 +0.02 23 35 61 -20
30JUL26 6.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 602 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 1.33 +0.08 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.23 +0.08 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.13 +0.08 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.03 +0.08 35 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.92 +0.07 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.82 +0.06 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.72 +0.06 25 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.63 +0.05 24 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.56 +0.06 25 0 68 0
28AUG26 5.25 C 0.36 0.36 0.36 0.39 +0.05 25 30 130 +30
28AUG26 5.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 30 0
28AUG26 5.75 C 0.14 0.14 0.14 0.18 +0.04 25 9 163 +9
28AUG26 6.00 C 0.09 0.09 0.09 0.11 +0.02 25 5 475 +5
28AUG26 6.25 C 0.00 0.00 0.00 0.07 +0.02 26 0 330 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 1.63 +0.08 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.52 +0.07 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.43 +0.08 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.33 +0.08 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.23 +0.08 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.13 +0.08 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 +0.09 33 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.93 +0.08 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.08 27 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.06 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 +0.05 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 +0.04 24 0 2,349 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.04 24 0 1,018 0
29SEP26 5.50 C 0.26 0.28 0.26 0.31 +0.03 25 1,010 2,584 +918
29SEP26 5.75 C 0.15 0.18 0.15 0.22 +0.02 25 16 885 -5
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 497 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.02 25 0 69 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.63 +0.08 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.52 +0.07 31 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.43 +0.08 31 0 0 0
30DEC26 4.20 C 1.25 1.25 1.25 1.33 +0.08 28 1 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 +0.08 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 +0.08 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 +0.09 24 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 +0.06 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.06 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.06 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 +0.06 22 0 825 0
30DEC26 5.00 C 0.61 0.61 0.61 0.65 +0.05 22 41 2,416 -41
30DEC26 5.25 C 0.44 0.44 0.44 0.51 +0.05 22 2 1,305 -2
30DEC26 5.50 C 0.00 0.00 0.00 0.39 +0.04 23 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 +0.04 23 0 709 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 +0.02 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 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 1.63 +0.08 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.53 +0.08 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.43 +0.08 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.33 +0.08 22 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.23 +0.08 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 +0.07 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 +0.06 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 +0.06 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 +0.05 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.85 +0.06 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.78 +0.05 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 +0.05 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 +0.05 22 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 +0.04 22 0 401 0
30MAR27 5.75 C 0.00 0.00 0.00 0.36 +0.04 22 0 62 0
30MAR27 6.00 C 0.28 0.28 0.28 0.28 +0.03 22 7 15 -7
30MAR27 6.25 C 0.18 0.20 0.18 0.21 +0.02 22 7 27 +7
30MAR27 6.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 - 23 0 0 -
TOTAL CALL 3,418 33,222 +1,036
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 895 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,064 0
28MAY26 5.25 P 0.03 0.03 0.03 0.03 -0.02 24 50 1,060 +50
28MAY26 5.50 P 0.11 0.11 0.11 0.12 -0.05 24 25 185 +25
28MAY26 5.75 P 0.00 0.00 0.00 0.28 -0.07 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.51 -0.08 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 24 0 1,219 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,436 0
29JUN26 5.00 P 0.03 0.03 0.03 0.05 0.00 24 200 2,601 +200
29JUN26 5.25 P 0.11 0.11 0.11 0.12 -0.01 24 5 511 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.03 23 0 968 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.05 23 0 1,216 0
29JUN26 6.00 P 0.00 0.00 0.00 0.62 -0.06 22 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 0.84 -0.07 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.08 -0.09 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.32 -0.10 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.07 -0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.00 28 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30JUL26 4.50 P 0.01 0.01 0.01 0.01 0.00 23 5 50 -5
30JUL26 4.60 P 0.00 0.00 0.00 0.02 0.00 24 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 0.00 24 0 366 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 0.00 23 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 498 0
30JUL26 5.00 P 0.06 0.06 0.06 0.07 -0.01 22 20 398 +20
30JUL26 5.25 P 0.00 0.00 0.00 0.15 -0.02 22 0 218 0
30JUL26 5.50 P 0.00 0.00 0.00 0.27 -0.03 22 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.44 -0.05 22 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 0.65 -0.04 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.85 -0.08 13 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.33 - 0 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 0.00 24 0 50 0
28AUG26 4.80 P 0.06 0.06 0.06 0.06 -0.01 23 5 35 +5
28AUG26 4.90 P 0.08 0.08 0.08 0.09 -0.01 24 2 27 +1
28AUG26 5.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 265 0
28AUG26 5.25 P 0.00 0.00 0.00 0.21 -0.02 25 0 33 0
28AUG26 5.50 P 0.34 0.34 0.34 0.34 -0.03 25 30 68 +30
28AUG26 5.75 P 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.13 -0.07 27 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.40 -0.04 35 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.64 -0.04 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.86 -0.06 33 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.11 -0.06 36 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.37 - 42 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 25 0 179 0
29SEP26 4.70 P 0.08 0.08 0.08 0.07 -0.02 24 2 3,769 -2
29SEP26 4.80 P 0.11 0.11 0.11 0.10 -0.01 25 2 304 -2
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 26 0 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 2,360 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.04 26 0 900 0
29SEP26 5.50 P 0.42 0.42 0.42 0.39 -0.04 26 30 321 -30
29SEP26 5.75 P 0.61 0.65 0.61 0.55 -0.05 27 603 220 -418
29SEP26 6.00 P 0.00 0.00 0.00 0.74 -0.05 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 -0.06 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 -0.06 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.41 -0.06 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.65 -0.07 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.91 -0.07 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 -0.07 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 -0.07 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 -0.07 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.93 -0.06 54 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.01 22 0 77 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 24 0 147 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 23 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.02 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 24 0 1,536 0
30DEC26 5.50 P 0.49 0.49 0.49 0.44 -0.03 24 30 300 -10
30DEC26 5.75 P 0.00 0.00 0.00 0.60 -0.03 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.05 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.66 -0.07 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.91 -0.07 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 -0.07 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.42 -0.07 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 -0.08 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.93 -0.06 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -0.01 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 -0.02 22 0 252 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 22 0 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.02 22 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.01 23 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 -0.01 23 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 -0.02 23 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.02 23 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.03 24 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 -0.04 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.00 -0.05 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.21 -0.05 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.43 -0.06 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 -0.06 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.91 -0.07 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.16 -0.07 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.42 - 34 0 0 -
TOTAL PUT 1,009 33,536 -136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.70
28MAY26 17.50 C 0.00 0.00 0.00 10.20 +0.57 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.71 +0.58 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.21 +0.58 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.71 +0.58 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.22 +0.58 85 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.71 +0.57 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.71 +0.57 0 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.71 +0.57 0 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.71 +0.57 0 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.72 +0.56 38 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.76 +0.56 39 0 1,049 0
28MAY26 26.00 C 1.42 1.69 1.42 1.89 +0.47 39 31 357 -1
28MAY26 27.00 C 0.87 1.15 0.83 1.15 +0.32 38 25 321 +4
28MAY26 28.00 C 0.44 0.69 0.44 0.69 +0.24 40 28 382 -1
28MAY26 29.00 C 0.32 0.39 0.28 0.36 +0.13 40 231 1,049 +125
28MAY26 30.00 C 0.20 0.24 0.18 0.17 +0.07 39 15 394 +5
28MAY26 31.00 C 0.16 0.16 0.16 0.08 +0.03 40 1 282 0
28MAY26 32.00 C 0.12 0.12 0.12 0.04 +0.02 41 2 595 +2
28MAY26 33.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 49 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 12.71 +0.58 89 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.21 +0.58 84 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.70 +0.57 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.21 +0.58 74 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.71 +0.58 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.21 +0.58 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.71 +0.58 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.21 +0.58 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.71 +0.58 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.22 +0.58 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.71 +0.57 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.71 +0.57 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.71 +0.57 0 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.73 +0.55 38 0 136 0
29JUN26 24.00 C 3.60 3.60 3.60 3.80 +0.51 38 20 306 0
29JUN26 25.00 C 2.90 2.90 2.90 2.97 +0.48 38 10 195 -10
29JUN26 26.00 C 1.87 1.87 1.87 2.30 +0.45 39 15 234 +15
29JUN26 27.00 C 1.37 1.58 1.35 1.71 +0.36 38 41 304 +30
29JUN26 28.00 C 0.95 1.15 0.95 1.27 +0.29 39 51 360 +49
29JUN26 29.00 C 0.73 0.93 0.73 0.92 +0.24 39 115 1,259 +69
29JUN26 30.00 C 0.52 0.72 0.52 0.64 +0.18 39 343 554 +287
29JUN26 31.00 C 0.00 0.00 0.00 0.44 +0.14 39 0 2,334 0
29JUN26 32.00 C 0.00 0.00 0.00 0.29 +0.10 39 0 581 0
29JUN26 33.00 C 0.23 0.25 0.23 0.19 +0.07 39 172 302 +172
29JUN26 34.00 C 0.00 0.00 0.00 0.12 +0.05 39 0 136 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 138 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 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 10.21 +0.58 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.71 +0.58 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.21 +0.58 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.71 +0.58 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.22 +0.58 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.71 +0.57 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.71 +0.56 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.74 +0.54 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.73 +0.41 31 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.01 +0.46 38 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.30 +0.44 38 0 45 0
30JUL26 26.00 C 2.23 2.23 2.23 2.72 +0.43 39 7 37 +7
30JUL26 27.00 C 1.96 2.13 1.77 2.18 +0.38 39 13 65 -2
30JUL26 28.00 C 1.47 1.68 1.47 1.73 +0.32 39 11 74 0
30JUL26 29.00 C 0.98 1.16 0.98 1.36 +0.26 39 30 79 -1
30JUL26 30.00 C 0.76 0.92 0.76 1.04 +0.20 39 18 61 +3
30JUL26 31.00 C 0.62 0.73 0.62 0.79 +0.17 39 30 31 0
30JUL26 32.00 C 0.45 0.67 0.45 0.59 +0.14 39 2 33 0
30JUL26 33.00 C 0.55 0.55 0.55 0.44 +0.11 39 11 16 +11
30JUL26 34.00 C 0.00 0.00 0.00 0.32 +0.08 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.23 +0.06 38 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.16 +0.04 38 0 0 0
30JUL26 37.00 C 0.26 0.26 0.26 0.12 +0.04 39 20 20 +14
28AUG26 19.00 C 0.00 0.00 0.00 8.71 - 0 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 8.22 +0.58 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.72 +0.57 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.75 +0.55 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.76 +0.53 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.97 +0.42 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.24 +0.39 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.64 +0.43 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.11 +0.44 40 0 0 0
28AUG26 27.00 C 2.41 2.56 2.41 2.56 +0.38 39 18 33 +18
28AUG26 28.00 C 0.00 0.00 0.00 2.13 +0.35 39 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 1.75 +0.29 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.42 +0.24 40 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.13 +0.19 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.90 +0.17 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.71 +0.14 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.56 +0.12 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.43 +0.09 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.34 +0.08 39 0 4 0
28AUG26 37.00 C 0.00 0.00 0.00 0.26 +0.06 39 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 10.21 +0.58 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.71 +0.58 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.21 +0.57 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.71 +0.57 36 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.22 +0.55 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.75 +0.60 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.79 +0.54 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.98 +0.46 37 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.22 +0.42 37 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.52 +0.38 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.96 +0.42 39 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 3.39 +0.42 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.91 +0.42 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.46 +0.36 39 0 411 0
29SEP26 29.00 C 0.00 0.00 0.00 2.09 +0.32 39 0 90 0
29SEP26 30.00 C 1.76 1.76 1.76 1.75 +0.25 40 2 72 0
29SEP26 31.00 C 0.00 0.00 0.00 1.46 +0.23 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.21 +0.21 39 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.99 +0.17 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.81 +0.15 39 0 67 0
29SEP26 35.00 C 0.00 0.00 0.00 0.66 +0.13 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.54 +0.11 39 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 +0.09 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 +0.08 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 +0.07 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 +0.05 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 +0.05 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.26 +0.55 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.81 +0.55 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.22 +0.58 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.78 +0.57 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.36 +0.51 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.94 +0.49 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.16 +0.50 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.43 +0.46 35 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.77 +0.43 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.15 +0.25 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.60 +0.27 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.08 +0.24 37 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 3.64 +0.36 38 0 190 0
30DEC26 28.00 C 3.16 3.16 3.16 3.22 +0.34 38 15 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.85 +0.33 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.52 +0.31 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.24 +0.29 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.00 +0.27 40 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.73 +0.19 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.52 +0.20 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.30 +0.15 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.14 +0.15 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.95 +0.10 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.83 +0.09 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.71 +0.09 39 0 52 0
30MAR27 17.50 C 0.00 0.00 0.00 10.33 +0.54 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.91 +0.53 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.51 +0.58 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.11 +0.57 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.71 +0.55 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.33 +0.53 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.60 +0.45 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.92 +0.44 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.30 +0.43 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.72 +0.39 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.18 +0.38 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.69 +0.22 37 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.23 +0.33 37 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.87 +0.36 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.49 +0.32 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.17 +0.31 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.87 +0.28 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.61 +0.32 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.37 +0.29 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 +0.20 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.89 +0.19 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.63 +0.17 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.50 +0.16 39 0 15 0
TOTAL CALL 1,277 17,345 +796
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 261 0
28MAY26 24.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 447 0
28MAY26 25.00 P 0.00 0.00 0.00 0.18 -0.11 39 0 389 0
28MAY26 26.00 P 0.55 0.59 0.53 0.41 -0.21 39 11 458 +5
28MAY26 27.00 P 1.20 1.24 0.86 0.78 -0.34 38 68 730 +32
28MAY26 28.00 P 2.00 2.00 1.45 1.34 -0.45 38 11 633 +11
28MAY26 29.00 P 2.58 2.58 2.58 2.08 -0.52 40 12 230 0
28MAY26 30.00 P 0.00 0.00 0.00 2.98 -0.44 45 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 3.82 -0.54 40 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.85 -0.65 51 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.85 -0.64 58 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.75 -0.72 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.79 -0.66 61 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.74 -0.70 0 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 9.77 -0.67 66 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.78 -0.67 74 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.77 -0.67 76 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 243 0
29JUN26 22.00 P 0.14 0.14 0.14 0.10 -0.02 39 45 320 +19
29JUN26 23.00 P 0.00 0.00 0.00 0.20 -0.05 39 0 510 0
29JUN26 24.00 P 0.00 0.00 0.00 0.36 -0.09 38 0 570 0
29JUN26 25.00 P 0.68 0.68 0.68 0.59 -0.15 38 15 287 +15
29JUN26 26.00 P 1.13 1.13 0.94 0.91 -0.23 37 86 564 +7
29JUN26 27.00 P 1.56 1.62 1.43 1.34 -0.29 37 81 412 +43
29JUN26 28.00 P 2.40 2.40 1.90 1.90 -0.35 38 39 402 +10
29JUN26 29.00 P 3.20 3.20 2.92 2.55 -0.46 38 25 3,363 +1
29JUN26 30.00 P 4.00 4.00 4.00 3.31 -0.32 38 38 269 +38
29JUN26 31.00 P 0.00 0.00 0.00 4.23 -0.33 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.12 -0.50 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.99 -0.60 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.95 -0.57 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.87 -0.61 46 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.83 -0.62 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.81 -0.63 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.78 -0.67 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.77 -0.67 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.70 -0.72 0 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.76 -0.65 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 18 0
30JUL26 23.00 P 0.45 0.45 0.45 0.41 -0.09 38 20 140 -20
30JUL26 24.00 P 0.00 0.00 0.00 0.63 -0.13 38 0 60 0
30JUL26 25.00 P 0.00 0.00 0.00 0.91 -0.19 38 0 16 0
30JUL26 26.00 P 1.55 1.55 1.47 1.28 -0.25 37 12 29 +11
30JUL26 27.00 P 0.00 0.00 0.00 1.73 -0.31 37 0 28 0
30JUL26 28.00 P 2.80 2.80 2.29 2.28 -0.37 37 55 103 +45
30JUL26 29.00 P 0.00 0.00 0.00 2.92 -0.43 38 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 3.64 -0.31 38 0 40 0
30JUL26 31.00 P 0.00 0.00 0.00 4.53 -0.24 41 0 99 0
30JUL26 32.00 P 6.00 6.00 6.00 5.36 -0.26 42 16 87 +16
30JUL26 33.00 P 0.00 0.00 0.00 6.24 -0.50 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.15 -0.54 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.08 -0.55 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.96 -0.61 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.91 -0.62 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.09 - 39 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.42 -0.08 39 0 8 0
28AUG26 23.00 P 0.66 0.66 0.66 0.63 -0.11 39 1 1 +1
28AUG26 24.00 P 0.00 0.00 0.00 0.88 -0.16 39 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.21 -0.20 39 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 1.60 -0.25 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.07 -0.30 38 0 1 0
28AUG26 28.00 P 3.09 3.09 3.09 2.62 -0.36 38 7 7 +6
28AUG26 29.00 P 0.00 0.00 0.00 3.24 -0.38 38 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 4.05 -0.25 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.80 -0.42 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.61 -0.44 42 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.46 -0.46 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.32 -0.51 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.21 -0.54 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.12 -0.55 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.05 -0.55 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.03 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 53 0
29SEP26 21.00 P 0.49 0.49 0.49 0.41 -0.05 39 15 59 +15
29SEP26 22.00 P 0.00 0.00 0.00 0.60 -0.07 39 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.83 -0.12 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 -0.18 38 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.46 -0.22 38 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 1.88 -0.26 38 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.37 -0.30 38 0 208 0
29SEP26 28.00 P 3.35 3.35 3.35 2.94 -0.34 39 7 388 -7
29SEP26 29.00 P 0.00 0.00 0.00 3.56 -0.39 39 0 149 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 -0.35 41 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.08 -0.37 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.86 -0.40 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.67 -0.44 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.52 -0.46 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.39 -0.51 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.28 -0.52 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.17 -0.55 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.08 -0.57 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.01 -0.58 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.96 -0.52 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.90 -0.55 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.04 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.05 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.05 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.06 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 -0.07 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 -0.09 40 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 -0.10 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.40 -0.13 40 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 -0.18 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.17 -0.19 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 -0.24 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.14 -0.28 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 -0.31 40 0 95 0
30DEC26 29.00 P 4.78 4.78 4.78 4.34 -0.33 40 15 166 0
30DEC26 30.00 P 5.16 5.16 5.16 5.01 -0.33 40 15 200 +15
30DEC26 31.00 P 0.00 0.00 0.00 5.72 -0.36 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.47 -0.36 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.23 -0.41 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.05 -0.41 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.87 -0.45 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.74 -0.46 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.62 -0.48 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.53 -0.50 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.46 -0.50 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 -0.05 39 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 -0.06 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 -0.05 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 -0.07 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 -0.08 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.88 -0.09 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 -0.10 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 -0.14 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.78 -0.17 39 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.17 -0.20 39 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.61 -0.23 39 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 3.10 -0.26 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 3.63 -0.25 39 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.21 -0.28 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.83 -0.31 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.46 -0.38 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.17 -0.37 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 6.93 -0.18 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.69 -0.36 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.45 -0.41 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.27 -0.42 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.10 -0.43 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.95 -0.46 43 0 0 0
TOTAL PUT 594 17,153 +263
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 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.55 0.00 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 0.00 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 0.00 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 0.00 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 0.00 28 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 0.00 18 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 0.31 -0.01 10 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.12 -0.01 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 138 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 132 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 127 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 121 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 116 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 109 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 103 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 95 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 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 35 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 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.32 -0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 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 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 21 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 1.87 -0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.65 0.00 22 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 1.22 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 0.00 22 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 0.00 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 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 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 0.00 22 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 1.75 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.01 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 0.52 -0.01 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 0.15 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 0.00 22 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 0.03 -0.01 21 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 22 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 0.00 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 1.16 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.01 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 0.00 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 78 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.01 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 0.00 159 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.01 -0.01 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 22 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 0.25 -0.01 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 0.46 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.01 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 26 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 22 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 0.10 -0.01 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 0.36 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.01 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 0.71 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.01 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 22 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 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 22 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 0.21 -0.01 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$ 2.75
28MAY26 1.95 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.11 -0.02 34 0 5 0
28MAY26 2.80 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28MAY26 2.90 C 0.03 0.03 0.03 0.04 -0.01 39 25 25 +25
28MAY26 3.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 128 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.81 -0.02 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.66 -0.02 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.12 -0.01 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 64 0
29JUN26 3.10 C 0.00 0.00 0.00 0.04 0.00 36 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 0.00 37 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.02 0.00 38 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30JUL26 1.95 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.67 -0.02 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.58 -0.02 36 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.49 -0.02 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.41 -0.02 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30JUL26 3.00 C 0.10 0.10 0.10 0.11 0.00 38 3 2 +2
30JUL26 3.10 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.06 0.00 37 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.05 0.00 39 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 36 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 36 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.82 -0.02 34 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.60 -0.02 37 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.51 -0.02 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 3.60 C 0.03 0.03 0.03 0.02 -0.01 33 3 3 +3
28AUG26 3.70 C 0.02 0.02 0.02 0.01 -0.01 31 5 13 +5
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.83 -0.02 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.70 -0.02 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.61 -0.02 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.46 -0.02 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 -0.02 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 -0.01 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 0.00 0.00 0.00 0.16 0.00 36 0 31 0
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 0.04 -0.01 35 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 34 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 4.00 C 0.02 0.02 0.02 0.01 0.00 32 5 23 +5
29SEP26 4.10 C 0.02 0.02 0.02 0.01 0.00 34 5 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 41 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 51 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.86 -0.02 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.82 -0.02 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.02 35 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 16 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 0.00 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 0.00 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 0.07 -0.01 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 36 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 35 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 1.95 C 0.00 0.00 0.00 0.90 -0.02 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 -0.02 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.72 -0.01 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 -0.02 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 +0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 +0.01 38 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 46 2,451 +40
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.50 P 0.01 0.01 0.01 0.01 0.00 35 7 7 +7
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 37 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 0.00 0.00 0.00 0.11 0.00 35 0 74 0
28MAY26 2.90 P 0.00 0.00 0.00 0.18 +0.01 35 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.36 +0.02 42 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.46 +0.03 50 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.56 +0.03 58 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.66 +0.03 65 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.76 +0.03 72 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.86 +0.03 78 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.96 +0.03 84 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.06 +0.03 90 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.16 +0.03 95 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.26 +0.03 101 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.36 +0.03 106 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.46 +0.03 111 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.56 +0.03 116 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.66 +0.03 121 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.76 +0.03 126 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.86 +0.03 130 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.96 +0.03 134 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 33 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 0.00 34 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.01 37 0 8 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 +0.01 36 0 44 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 +0.01 36 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.39 +0.02 38 0 122 0
29JUN26 3.20 P 0.00 0.00 0.00 0.47 +0.02 36 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 +0.01 36 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.66 +0.02 41 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.86 +0.02 49 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.96 +0.02 52 0 100 0
29JUN26 3.80 P 0.00 0.00 0.00 1.06 +0.02 56 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 1.16 +0.02 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.26 +0.02 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.36 +0.02 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.46 +0.02 69 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.56 +0.02 72 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.66 +0.02 75 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.76 +0.02 78 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.86 +0.02 81 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.96 +0.02 83 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.06 +0.02 86 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.16 +0.02 89 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.26 +0.02 91 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.51 +0.02 97 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 0.00 34 0 37 0
30JUL26 2.60 P 0.00 0.00 0.00 0.11 +0.01 36 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.21 +0.01 36 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.27 +0.01 36 0 25 0
30JUL26 3.00 P 0.31 0.31 0.31 0.34 +0.02 37 2 5 +2
30JUL26 3.10 P 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.58 +0.02 37 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.76 +0.02 37 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.86 +0.02 40 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.96 +0.02 43 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.06 +0.02 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.16 +0.02 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.26 +0.02 51 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.36 +0.02 54 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 2.30 P 0.03 0.03 0.03 0.04 0.00 34 3 3 +3
28AUG26 2.40 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.59 +0.01 35 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.68 +0.01 36 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.77 +0.02 36 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.86 +0.01 35 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.96 +0.02 38 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.06 +0.02 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.16 +0.02 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 0.00 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 0.00 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 +0.01 36 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 0.00 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 +0.02 37 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 +0.01 36 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 +0.01 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.62 +0.02 37 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.70 +0.01 37 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 +0.02 38 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 +0.02 38 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 +0.02 38 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.16 +0.02 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.26 +0.02 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.36 +0.02 43 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.46 +0.02 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.56 +0.02 47 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.66 +0.02 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.76 +0.02 51 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.86 +0.02 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.96 +0.02 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.06 +0.02 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.16 +0.02 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.26 +0.02 59 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.51 +0.02 63 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30DEC26 2.60 P 0.21 0.21 0.21 0.22 0.00 36 2 2 +2
30DEC26 2.70 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.33 +0.01 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.39 +0.01 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.45 +0.01 36 0 20 0
30DEC26 3.10 P 0.51 0.51 0.51 0.50 -0.01 34 1 65 +1
30DEC26 3.20 P 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.67 +0.01 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.75 +0.01 37 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 +0.01 37 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.92 +0.02 38 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.00 +0.01 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.02 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.28 +0.02 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.37 +0.01 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 +0.02 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 +0.01 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.66 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.76 +0.02 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.86 +0.02 44 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.96 +0.02 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.06 +0.02 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.16 +0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.26 +0.02 49 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.51 +0.02 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30MAR27 2.50 P 0.22 0.22 0.22 0.23 0.00 37 1 12 +1
30MAR27 2.60 P 0.26 0.26 0.26 0.27 0.00 36 3 4 +3
30MAR27 2.70 P 0.30 0.30 0.30 0.32 0.00 36 2 2 +2
30MAR27 2.80 P 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.44 +0.01 37 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.49 0.00 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.56 0.00 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.64 +0.01 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.71 +0.01 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.79 +0.01 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.95 +0.01 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.04 +0.02 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.13 +0.02 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.22 +0.02 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.31 +0.02 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.01 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.59 +0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 +0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.77 +0.01 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.87 +0.02 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.97 +0.02 43 0 0 0
TOTAL PUT 21 3,409 +21
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$ 22.44
28MAY26 10.50 C 0.00 0.00 0.00 11.95 -0.35 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 11.48 -0.36 152 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 10.99 -0.36 149 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 10.49 -0.30 140 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 9.99 -0.34 132 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 9.49 -0.39 124 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 8.96 -0.36 87 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 8.49 -0.48 108 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.99 -0.43 101 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.49 -0.37 93 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 6.94 -0.33 0 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 6.44 -0.53 0 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 5.94 -0.32 0 0 160 0
28MAY26 17.00 C 5.46 5.46 5.46 5.55 -0.39 82 1 139 -1
28MAY26 17.50 C 0.00 0.00 0.00 4.96 -0.47 0 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 4.53 -0.38 64 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.98 -0.30 45 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 3.49 -0.42 43 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 3.02 -0.32 43 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 2.64 -0.22 51 0 294 0
28MAY26 21.00 C 1.84 1.84 1.71 1.76 -0.28 44 2 643 -1
28MAY26 22.00 C 1.21 1.21 1.05 1.12 -0.21 45 15 294 +2
28MAY26 23.00 C 0.80 0.80 0.57 0.62 -0.18 44 12 352 +6
28MAY26 24.00 C 0.44 0.44 0.34 0.32 -0.13 44 31 513 +21
28MAY26 25.00 C 0.27 0.27 0.20 0.15 -0.08 44 23 528 -1
28MAY26 26.00 C 0.15 0.15 0.11 0.06 -0.05 43 4 248 0
28MAY26 27.00 C 0.10 0.10 0.06 0.03 -0.02 45 2 303 +1
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 174 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 11.97 -0.51 94 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.48 -0.51 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.99 -0.44 97 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 10.49 -0.32 91 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.99 -0.51 85 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.49 -0.39 79 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 8.98 -0.52 68 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.49 -0.48 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.00 -0.52 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.49 -0.41 59 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.01 -0.40 61 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 6.51 -0.48 56 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 5.99 -0.35 45 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 5.55 -0.42 54 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.01 -0.44 43 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 4.53 -0.46 42 0 1,460 0
29JUN26 18.50 C 4.25 4.25 4.25 4.06 -0.45 41 1 188 -1
29JUN26 19.00 C 0.00 0.00 0.00 3.69 -0.36 47 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.20 -0.30 42 0 1,900 0
29JUN26 20.00 C 2.76 2.76 2.76 2.82 -0.26 43 1 857 0
29JUN26 21.00 C 2.31 2.31 2.05 2.09 -0.21 43 8 202 -4
29JUN26 22.00 C 1.60 1.60 1.49 1.51 -0.20 43 5 297 -3
29JUN26 23.00 C 1.04 1.06 1.04 1.06 -0.20 43 32 335 +32
29JUN26 24.00 C 0.72 0.72 0.72 0.72 -0.18 43 6 362 0
29JUN26 25.00 C 0.51 0.54 0.51 0.47 -0.14 43 29 915 -13
29JUN26 26.00 C 0.00 0.00 0.00 0.30 -0.10 43 0 471 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 218 0
29JUN26 28.00 C 0.25 0.25 0.20 0.12 -0.04 43 11 388 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 357 0
29JUN26 30.00 C 0.12 0.12 0.12 0.04 -0.03 43 1 78 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 56 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 40 0
29JUN26 34.00 C 0.03 0.03 0.03 0.01 0.00 47 9 76 +9
30JUL26 16.00 C 0.00 0.00 0.00 6.51 -0.48 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.00 -0.50 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.55 -0.45 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.05 -0.47 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.60 -0.45 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.16 -0.44 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.76 -0.41 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.37 -0.40 43 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.01 -0.28 43 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.36 -0.24 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.83 -0.22 43 0 46 0
30JUL26 23.00 C 1.52 1.52 1.52 1.42 -0.18 43 1 92 0
30JUL26 24.00 C 1.09 1.09 1.09 1.08 -0.17 44 13 65 0
30JUL26 25.00 C 0.00 0.00 0.00 0.80 -0.15 43 0 102 0
30JUL26 26.00 C 0.00 0.00 0.00 0.59 -0.12 43 0 130 0
30JUL26 27.00 C 0.00 0.00 0.00 0.42 -0.10 43 0 33 0
30JUL26 28.00 C 0.00 0.00 0.00 0.30 -0.08 43 0 74 0
30JUL26 29.00 C 0.00 0.00 0.00 0.21 -0.07 43 0 82 0
30JUL26 30.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 24 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 17 0
30JUL26 34.00 C 0.13 0.13 0.13 0.04 -0.01 44 1 85 +1
28AUG26 16.50 C 0.00 0.00 0.00 6.02 -0.51 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.56 -0.49 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.11 -0.48 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.68 -0.47 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.28 -0.41 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.89 -0.41 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.57 -0.31 43 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 3.23 -0.26 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.63 -0.23 43 0 0 0
28AUG26 22.00 C 2.33 2.36 2.33 2.14 -0.20 43 40 41 +40
28AUG26 23.00 C 0.00 0.00 0.00 1.74 -0.18 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.39 -0.18 44 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 1.10 -0.15 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.86 -0.12 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.66 -0.10 43 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.50 -0.10 43 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.38 -0.08 43 0 34 0
28AUG26 30.00 C 0.00 0.00 0.00 0.29 -0.06 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 11.97 -0.51 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.48 -0.51 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.99 -0.47 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.49 -0.47 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.99 -0.51 60 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.49 -0.47 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.98 -0.52 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.49 -0.48 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.00 -0.52 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.49 -0.46 42 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.01 -0.46 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 6.53 -0.47 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.07 -0.46 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 5.63 -0.42 42 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.21 -0.47 42 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.82 -0.44 42 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.43 -0.36 42 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.07 -0.39 42 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.86 -0.29 45 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 3.44 -0.25 42 0 110 0
29SEP26 21.00 C 0.00 0.00 0.00 2.92 -0.13 43 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 2.38 -0.22 42 0 78 0
29SEP26 23.00 C 2.20 2.20 1.98 1.97 -0.21 42 17 194 0
29SEP26 24.00 C 0.00 0.00 0.00 1.63 -0.19 42 0 881 0
29SEP26 25.00 C 0.00 0.00 0.00 1.34 -0.17 43 0 122 0
29SEP26 26.00 C 1.21 1.21 1.19 1.08 -0.15 43 20 82 +10
29SEP26 27.00 C 0.00 0.00 0.00 0.86 -0.14 43 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.69 -0.11 42 0 167 0
29SEP26 29.00 C 0.72 0.72 0.72 0.55 -0.09 43 16 160 +16
29SEP26 30.00 C 0.00 0.00 0.00 0.43 -0.09 42 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.07 42 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 11.97 -0.51 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.48 -0.51 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.99 -0.47 55 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 10.49 -0.47 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.99 -0.51 48 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 9.49 -0.48 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.98 -0.52 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.50 -0.48 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.06 -0.47 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.63 -0.47 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.22 -0.34 44 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 6.81 -0.43 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.42 -0.42 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.04 -0.41 43 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 5.67 -0.41 42 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.32 -0.35 42 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.98 -0.37 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.66 -0.37 42 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.36 -0.36 42 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.08 -0.35 42 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.55 -0.23 42 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 3.11 -0.19 42 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.67 -0.23 42 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.33 -0.20 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.99 -0.21 42 0 81 0
30DEC26 26.00 C 0.00 0.00 0.00 1.72 -0.17 42 0 25 0
30DEC26 27.00 C 0.00 0.00 0.00 1.46 -0.16 42 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.25 -0.15 42 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.05 -0.14 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 -0.12 42 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.76 -0.11 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.64 -0.10 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.54 -0.09 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.46 -0.08 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 11.97 -0.51 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.48 -0.51 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 10.99 -0.47 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.52 -0.44 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.07 -0.43 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.64 -0.36 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.21 -0.38 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 8.78 -0.37 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.37 -0.42 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.97 -0.34 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 7.58 -0.36 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.20 -0.39 44 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 6.83 -0.39 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.48 -0.38 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.13 -0.37 43 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.80 -0.34 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.48 -0.34 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.18 -0.36 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.89 -0.37 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.62 -0.35 42 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.11 -0.33 42 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.66 -0.30 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.24 -0.23 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 2.91 -0.21 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.57 -0.21 42 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.26 -0.19 42 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 2.00 -0.18 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 -0.17 42 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 -0.16 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.34 -0.16 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.19 -0.13 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.04 -0.13 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.91 -0.11 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.80 -0.11 41 0 5 0
TOTAL CALL 301 24,023 +114
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 329 0
28MAY26 18.00 P 0.03 0.03 0.03 0.01 0.00 46 1 289 -1
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 46 0 601 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 223 0
28MAY26 19.50 P 0.08 0.08 0.08 0.06 0.00 44 1 331 0
28MAY26 20.00 P 0.10 0.12 0.10 0.11 +0.01 44 174 404 -111
28MAY26 21.00 P 0.37 0.37 0.23 0.28 +0.03 43 16 493 +7
28MAY26 22.00 P 0.50 0.60 0.50 0.60 +0.06 42 57 418 -44
28MAY26 23.00 P 1.05 1.13 0.96 1.11 +0.08 41 107 416 +2
28MAY26 24.00 P 1.66 1.77 1.66 1.87 +0.17 45 3 326 -2
28MAY26 25.00 P 0.00 0.00 0.00 2.68 +0.24 43 0 292 0
28MAY26 26.00 P 0.00 0.00 0.00 3.65 +0.26 50 0 139 0
28MAY26 27.00 P 0.00 0.00 0.00 4.63 +0.28 57 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.60 +0.34 60 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.60 +0.34 67 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 7.60 +0.34 74 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.60 +0.34 81 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.60 +0.34 87 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.60 +0.34 93 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.60 +0.34 99 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 250 0
29JUN26 14.00 P 0.02 0.03 0.02 0.01 0.00 52 5 526 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 44 0 3,270 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 43 0 460 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 43 0 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 0.00 43 0 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 317 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 0.00 43 0 205 0
29JUN26 19.00 P 0.26 0.29 0.26 0.30 +0.02 42 5 291 +5
29JUN26 19.50 P 0.39 0.40 0.39 0.40 +0.02 42 16 228 -6
29JUN26 20.00 P 0.50 0.52 0.50 0.53 +0.02 42 60 903 +20
29JUN26 21.00 P 0.83 0.85 0.79 0.88 +0.05 42 96 314 +2
29JUN26 22.00 P 1.18 1.34 1.18 1.33 +0.07 41 17 358 -15
29JUN26 23.00 P 0.00 0.00 0.00 1.95 +0.12 42 0 259 0
29JUN26 24.00 P 0.00 0.00 0.00 2.66 +0.13 43 0 154 0
29JUN26 25.00 P 0.00 0.00 0.00 3.42 +0.15 42 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 4.36 +0.27 47 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 5.02 +0.04 29 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 6.20 +0.23 51 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 7.14 +0.21 51 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.06 +0.31 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.04 +0.44 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.01 +0.47 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.00 +0.34 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.98 +0.31 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 0.00 43 0 26 0
30JUL26 17.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 100 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 +0.01 43 0 21 0
30JUL26 18.00 P 0.32 0.32 0.32 0.33 +0.01 43 2 63 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.42 0.00 42 0 15 0
30JUL26 19.00 P 0.48 0.52 0.48 0.54 +0.02 42 10 40 0
30JUL26 19.50 P 0.00 0.00 0.00 0.67 +0.03 42 0 33 0
30JUL26 20.00 P 0.90 0.90 0.90 0.83 +0.04 42 1 29 0
30JUL26 21.00 P 1.17 1.19 1.17 1.22 +0.06 42 2 83 +2
30JUL26 22.00 P 1.60 1.60 1.60 1.70 +0.09 42 2 77 0
30JUL26 23.00 P 0.00 0.00 0.00 2.30 +0.10 42 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 2.98 +0.12 43 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 3.78 +0.17 45 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 4.60 +0.35 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.46 +0.37 46 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 6.34 +0.37 47 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 7.26 +0.33 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.19 +0.43 48 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.14 +0.41 49 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.10 +0.47 50 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.07 +0.41 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.05 +0.38 51 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.24 +0.01 43 0 55 0
28AUG26 17.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.49 +0.01 43 0 1 0
28AUG26 18.50 P 0.62 0.62 0.62 0.61 +0.02 42 1 1 +1
28AUG26 19.00 P 0.00 0.00 0.00 0.74 +0.03 42 0 2 0
28AUG26 19.50 P 0.00 0.00 0.00 0.90 +0.04 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.07 +0.05 42 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 1.48 +0.07 42 0 2 0
28AUG26 22.00 P 1.87 1.88 1.87 1.96 +0.07 42 40 43 +40
28AUG26 23.00 P 2.45 2.45 2.45 2.56 +0.09 42 20 20 +20
28AUG26 24.00 P 0.00 0.00 0.00 3.23 +0.11 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.00 +0.20 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.79 +0.14 44 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 5.62 +0.26 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.48 +0.31 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.38 +0.33 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.29 +0.31 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.21 +0.35 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.16 +0.37 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 44 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 43 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 42 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 0.00 42 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 0.00 42 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 0.00 42 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 0.00 42 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 +0.01 42 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 0.00 42 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.64 +0.02 42 0 129 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 +0.02 41 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.90 +0.01 41 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 +0.02 41 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 1.26 +0.05 41 0 66 0
29SEP26 21.00 P 1.68 1.69 1.67 1.68 +0.06 41 39 90 +24
29SEP26 22.00 P 0.00 0.00 0.00 2.19 +0.06 41 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 2.79 +0.09 42 0 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 3.45 +0.09 42 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.19 +0.14 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.96 +0.20 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.77 +0.27 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.62 +0.30 44 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.49 +0.31 45 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.38 +0.31 45 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 9.29 +0.32 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.22 +0.35 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.17 +0.37 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.12 +0.45 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 41 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 0.00 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 0.00 42 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 0.00 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 0.00 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 0.00 41 0 161 0
30DEC26 16.50 P 0.63 0.63 0.63 0.62 0.00 41 12 109 +12
30DEC26 17.00 P 0.00 0.00 0.00 0.73 -0.01 41 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 -0.01 41 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.01 +0.01 41 0 16 0
30DEC26 18.50 P 1.18 1.18 1.18 1.18 +0.03 41 15 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 +0.02 41 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.53 +0.03 40 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.74 +0.03 40 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.20 +0.05 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.73 +0.07 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.32 +0.09 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.97 +0.12 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.65 +0.15 41 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.43 +0.23 42 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.20 +0.24 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.01 +0.27 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.84 +0.28 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.70 +0.30 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.57 +0.31 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.46 +0.30 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.37 +0.32 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.29 +0.33 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 41 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 0.11 -0.01 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 0.00 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 0.00 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 0.00 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 0.00 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 +0.01 42 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 0.00 41 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 +0.01 42 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 +0.01 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 +0.01 41 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 0.88 +0.01 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 +0.01 41 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.17 -0.03 41 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 +0.04 41 0 7 0
30MAR27 18.50 P 1.50 1.50 1.50 1.54 +0.04 41 15 115 +15
30MAR27 19.00 P 0.00 0.00 0.00 1.73 +0.05 41 0 115 0
30MAR27 19.50 P 1.98 1.98 1.98 1.93 +0.05 41 30 145 +30
30MAR27 20.00 P 0.00 0.00 0.00 2.15 +0.05 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.64 +0.07 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.17 +0.08 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.76 +0.09 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.39 +0.10 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.07 +0.08 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.77 +0.16 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.55 +0.13 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.34 +0.25 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.14 +0.26 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.97 +0.28 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.82 +0.29 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.69 +0.30 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.57 +0.31 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.46 +0.32 43 0 0 0
TOTAL PUT 747 28,003 +3
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$ 10.82
28MAY26 7.25 C 0.00 0.00 0.00 3.58 +0.35 68 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.34 +0.36 82 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.09 +0.36 75 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.84 +0.36 68 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.60 +0.38 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.35 +0.36 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.11 +0.37 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.84 +0.33 44 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 1.60 +0.32 43 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.37 +0.31 44 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 1.15 +0.28 44 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.94 +0.25 43 0 117 0
28MAY26 10.50 C 0.00 0.00 0.00 0.59 +0.18 43 0 224 0
28MAY26 11.00 C 0.28 0.36 0.28 0.34 +0.13 44 63 186 +47
28MAY26 11.50 C 0.00 0.00 0.00 0.18 +0.08 45 0 52 0
28MAY26 12.00 C 0.07 0.11 0.07 0.08 +0.03 44 21 44 +7
28MAY26 12.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 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 75 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.94 +0.36 122 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.84 +0.35 119 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.58 +0.32 94 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.34 +0.34 105 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.09 +0.34 98 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.84 +0.34 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.57 +0.32 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.32 +0.31 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.07 +0.30 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.84 +0.34 69 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.58 +0.34 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.35 +0.33 65 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.09 +0.33 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.86 +0.36 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.60 +0.35 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.35 +0.31 46 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.11 +0.31 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.86 +0.32 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.65 +0.33 43 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 1.41 +0.28 39 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.23 +0.28 41 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 +0.22 39 0 88 0
29JUN26 10.50 C 0.70 0.70 0.70 0.70 +0.18 38 2 275 0
29JUN26 11.00 C 0.52 0.52 0.47 0.47 +0.12 39 20 333 +18
29JUN26 11.50 C 0.32 0.35 0.32 0.31 +0.10 40 16 79 +13
29JUN26 12.00 C 0.00 0.00 0.00 0.19 +0.06 39 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 +0.05 40 0 1 0
29JUN26 13.00 C 0.10 0.10 0.10 0.07 +0.03 40 3 68 +3
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.60 +0.34 59 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.35 +0.32 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.12 +0.35 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.86 +0.35 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.61 +0.31 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.38 +0.34 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.15 +0.30 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.92 +0.28 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.72 +0.28 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.48 +0.23 38 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 1.31 +0.24 39 0 14 0
30JUL26 10.00 C 0.91 0.91 0.91 1.15 +0.22 39 9 61 +9
30JUL26 10.50 C 0.00 0.00 0.00 0.87 +0.20 39 0 60 0
30JUL26 11.00 C 0.63 0.63 0.63 0.64 +0.15 39 10 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.47 +0.13 39 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.33 +0.09 39 0 25 0
30JUL26 12.50 C 0.27 0.27 0.27 0.23 +0.07 39 50 80 +50
30JUL26 13.00 C 0.00 0.00 0.00 0.16 +0.05 39 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.11 +0.04 39 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.60 +0.34 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.35 +0.31 48 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.12 +0.32 49 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.87 +0.31 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.63 +0.30 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.40 +0.28 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.18 +0.29 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.99 +0.30 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.79 +0.29 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.60 +0.27 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.42 +0.24 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.27 +0.22 39 0 31 0
28AUG26 10.50 C 0.00 0.00 0.00 1.01 +0.19 39 0 8 0
28AUG26 11.00 C 0.76 0.76 0.76 0.79 +0.15 40 6 25 +6
28AUG26 11.50 C 0.00 0.00 0.00 0.62 +0.13 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.48 +0.11 40 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.36 +0.09 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.27 +0.07 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.21 +0.06 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.04 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.09 +0.31 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.84 +0.32 62 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.58 +0.33 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.33 +0.32 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.08 +0.29 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.84 +0.31 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.60 +0.34 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.38 +0.32 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.14 +0.34 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.90 +0.34 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.67 +0.30 42 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.44 +0.29 40 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.23 +0.34 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.03 +0.33 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 +0.30 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.66 +0.26 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.50 +0.25 37 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 1.36 +0.23 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.11 +0.20 38 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.89 +0.17 38 0 54 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 +0.15 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 +0.13 39 0 416 0
29SEP26 12.50 C 0.31 0.42 0.31 0.44 +0.11 39 13 23 +8
29SEP26 13.00 C 0.00 0.00 0.00 0.34 +0.09 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 +0.06 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.05 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.04 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.03 40 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.09 +0.31 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.84 +0.32 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.58 +0.29 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.34 +0.32 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.11 +0.32 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.87 +0.33 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.64 +0.35 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.41 +0.34 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.18 +0.35 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.96 +0.32 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.75 +0.33 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.55 +0.26 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.37 +0.30 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.19 +0.27 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.03 +0.26 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.87 +0.24 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 +0.22 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.60 +0.22 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.36 +0.20 36 0 38 0
30DEC26 11.00 C 1.15 1.15 1.15 1.15 +0.18 36 1 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.97 +0.16 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 +0.13 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 +0.12 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 +0.11 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 +0.09 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 +0.08 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 +0.06 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 +0.05 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.05 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.66 +0.28 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.46 +0.28 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.27 +0.28 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 3.08 +0.27 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.90 +0.28 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.72 +0.27 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.57 +0.29 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.41 +0.27 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.25 +0.25 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.11 +0.26 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.97 +0.24 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.84 +0.22 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.59 +0.19 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 +0.19 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 +0.16 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 +0.15 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 +0.13 37 0 4 0
30MAR27 13.00 C 0.72 0.72 0.72 0.77 +0.11 37 1 1 +1
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.10 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 +0.08 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 +0.09 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 +0.07 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 +0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 +0.05 37 0 0 0
TOTAL CALL 215 3,512 +162
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 111 0
28MAY26 9.00 P 0.03 0.03 0.03 0.01 -0.02 44 55 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.03 44 0 163 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.04 44 0 56 0
28MAY26 9.75 P 0.10 0.10 0.10 0.07 -0.06 44 1 132 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 -0.08 45 0 69 0
28MAY26 10.50 P 0.30 0.30 0.30 0.26 -0.15 43 20 75 +20
28MAY26 11.00 P 0.46 0.46 0.46 0.50 -0.21 43 15 38 +15
28MAY26 11.50 P 0.00 0.00 0.00 0.84 -0.28 44 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.25 -0.31 44 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.70 -0.37 43 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.20 -0.35 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.69 -0.37 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.19 -0.37 62 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.69 -0.37 69 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.19 -0.37 76 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.69 -0.36 82 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.18 -0.35 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 39 0 70 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 105 0
29JUN26 8.75 P 0.08 0.08 0.08 0.06 -0.04 39 4 172 -4
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.05 39 0 43 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.06 39 0 124 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.08 39 0 40 0
29JUN26 9.75 P 0.33 0.33 0.33 0.25 -0.09 39 30 46 +30
29JUN26 10.00 P 0.00 0.00 0.00 0.32 -0.12 38 0 122 0
29JUN26 10.50 P 0.00 0.00 0.00 0.54 -0.18 39 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 0.83 -0.24 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.16 -0.26 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.55 -0.27 39 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 1.99 -0.28 40 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 -0.27 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.92 -0.33 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.40 -0.31 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.89 -0.33 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.39 -0.32 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.89 -0.31 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.36 -0.35 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 -0.05 39 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 -0.06 39 0 45 0
30JUL26 9.25 P 0.00 0.00 0.00 0.23 -0.08 39 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 -0.08 39 0 11 0
30JUL26 9.75 P 0.36 0.36 0.36 0.38 -0.10 39 1 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 -0.12 39 0 24 0
30JUL26 10.50 P 0.00 0.00 0.00 0.69 -0.16 38 0 6 0
30JUL26 11.00 P 0.95 0.95 0.95 0.96 -0.22 38 11 11 +11
30JUL26 11.50 P 0.00 0.00 0.00 1.30 -0.23 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.66 -0.26 38 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.08 -0.25 39 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.50 -0.28 39 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.95 -0.30 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.41 -0.30 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.89 -0.34 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.39 -0.33 39 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 2 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 -0.04 41 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.23 -0.07 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.29 -0.08 41 0 7 0
28AUG26 9.25 P 0.38 0.38 0.38 0.36 -0.09 41 2 2 +2
28AUG26 9.50 P 0.00 0.00 0.00 0.45 -0.10 42 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.54 -0.12 42 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.65 -0.13 42 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.89 -0.16 42 0 16 0
28AUG26 11.00 P 1.22 1.22 1.22 1.18 -0.19 42 12 18 +12
28AUG26 11.50 P 0.00 0.00 0.00 1.50 -0.17 43 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.87 -0.24 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.26 -0.27 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.68 -0.29 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.13 -0.30 47 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.59 -0.32 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.07 -0.31 51 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.55 -0.31 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 40 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.04 40 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.05 40 0 11 0
29SEP26 8.75 P 0.31 0.31 0.31 0.28 -0.06 39 1 10 0
29SEP26 9.00 P 0.43 0.43 0.43 0.35 -0.07 40 1 2 -1
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.08 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.09 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.10 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.12 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 -0.15 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 -0.17 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 -0.20 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 -0.22 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.32 -0.25 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.74 -0.27 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.17 -0.29 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.63 -0.30 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.09 -0.32 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.57 -0.29 49 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.04 -0.32 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.52 -0.32 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.02 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.03 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 -0.04 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 -0.06 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.06 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.07 38 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.08 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.09 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.11 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.12 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 -0.13 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 -0.15 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.17 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.78 -0.19 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.12 -0.22 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.50 -0.23 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.89 -0.25 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.30 -0.28 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.74 -0.29 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.19 -0.25 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.64 -0.31 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.09 -0.29 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.56 -0.31 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.04 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.04 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.06 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 -0.06 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.08 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 -0.09 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.67 -0.10 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 -0.11 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.88 -0.11 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 -0.12 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 -0.14 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.36 -0.16 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 -0.16 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 -0.19 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 -0.21 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.67 -0.23 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.05 -0.25 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.45 -0.26 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.86 -0.28 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.29 -0.28 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.72 -0.26 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.17 -0.27 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.60 -0.30 41 0 0 0
TOTAL PUT 153 5,585 +85
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$ 84.60
28MAY26 35.00 C 0.00 0.00 0.00 49.72 +1.49 190 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 48.71 +1.47 181 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 47.75 +1.51 185 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 46.75 +1.51 179 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.63 +1.39 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 44.78 +1.54 174 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 43.72 +1.48 157 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 42.63 +1.39 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 41.76 +1.52 155 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 40.63 +1.39 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.79 +1.55 150 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 38.78 +1.53 144 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 37.78 +1.53 139 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 36.75 +1.50 130 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.85 +1.60 139 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.68 +1.43 107 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.36 +1.61 124 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 29.87 +1.61 114 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 27.33 +1.56 100 0 240 0
28MAY26 60.00 C 0.00 0.00 0.00 24.67 +1.37 68 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 22.20 +1.47 67 0 1,953 0
28MAY26 65.00 C 0.00 0.00 0.00 19.81 +1.35 71 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 17.35 +0.77 65 0 489 0
28MAY26 70.00 C 0.00 0.00 0.00 14.86 +0.80 56 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 12.68 +0.82 60 0 138 0
28MAY26 75.00 C 0.00 0.00 0.00 10.56 +0.62 59 0 399 0
28MAY26 77.50 C 0.00 0.00 0.00 9.03 +0.82 67 0 574 0
28MAY26 80.00 C 7.20 7.20 7.20 7.38 +0.68 67 10 388 -10
28MAY26 82.50 C 4.85 6.03 4.70 6.05 +0.75 69 77 1,052 -14
28MAY26 85.00 C 3.70 4.92 3.70 4.75 +0.48 68 53 623 +5
28MAY26 87.50 C 3.90 3.93 2.92 3.75 +0.38 68 180 877 +61
28MAY26 90.00 C 2.69 3.19 2.33 2.87 +0.29 68 165 1,627 +85
28MAY26 92.50 C 2.04 2.41 2.04 2.16 +0.22 68 31 1,615 -21
28MAY26 95.00 C 1.61 2.00 1.55 1.59 +0.14 68 194 564 -9
28MAY26 97.50 C 1.75 1.75 1.75 1.16 +0.10 67 2 134 0
28MAY26 100.00 C 1.40 1.40 1.40 0.84 +0.08 67 20 478 0
28MAY26 102.50 C 0.85 0.85 0.85 0.60 +0.06 67 5 146 -5
28MAY26 105.00 C 1.11 1.11 0.77 0.42 +0.03 67 120 639 +38
28MAY26 107.50 C 0.00 0.00 0.00 0.29 +0.02 67 0 977 0
28MAY26 110.00 C 0.52 0.52 0.52 0.20 +0.01 68 1 137 +1
28MAY26 112.50 C 0.51 0.51 0.51 0.13 0.00 67 1 96 +1
29JUN26 14.00 C 0.00 0.00 0.00 70.84 +1.63 259 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 70.34 +1.63 253 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 69.87 +1.66 252 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 69.32 +1.61 240 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 68.82 +1.60 236 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 68.32 +1.60 231 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 67.87 +1.65 233 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 67.31 +1.59 221 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 66.84 +1.62 221 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 66.33 +1.61 216 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 65.61 +1.39 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 65.38 +1.66 214 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 64.62 +1.40 149 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 63.62 +1.40 142 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 62.62 +1.40 135 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 61.62 +1.40 129 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 60.60 +1.38 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 59.62 +1.40 115 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 58.60 +1.37 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 57.62 +1.39 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 56.83 +1.60 157 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 55.83 +1.60 152 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 54.61 +1.38 0 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 53.78 +1.55 138 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 52.62 +1.39 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 51.89 +1.66 139 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 50.63 +1.40 92 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 49.81 +1.58 124 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 48.90 +1.66 128 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 47.94 +1.70 126 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 46.75 +1.51 108 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 45.91 +1.67 117 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 44.78 +1.54 103 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 43.72 +1.48 94 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.63 +1.39 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.76 +1.50 92 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 40.76 +1.52 89 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 39.79 +1.53 88 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 38.96 +1.67 96 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 37.78 +1.49 82 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 36.75 +1.42 77 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 36.14 +1.79 94 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.69 +1.44 65 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 32.73 +1.78 87 0 4 0
29JUN26 55.00 C 28.31 29.81 28.31 29.87 +1.56 66 4 32 -4
29JUN26 57.50 C 0.00 0.00 0.00 27.33 +1.35 58 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 24.89 +0.90 54 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 22.83 +1.46 61 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 20.50 +1.29 59 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 18.41 +0.93 59 0 246 0
29JUN26 70.00 C 15.43 15.43 15.43 16.64 +1.21 62 5 563 -5
29JUN26 72.50 C 0.00 0.00 0.00 14.61 +0.81 60 0 406 0
29JUN26 75.00 C 0.00 0.00 0.00 13.39 +1.29 65 0 1,259 0
29JUN26 77.50 C 0.00 0.00 0.00 11.82 +0.81 65 0 522 0
29JUN26 80.00 C 8.97 8.97 8.97 10.69 +1.31 67 2 2,699 -2
29JUN26 82.50 C 8.06 8.13 7.91 9.00 +0.67 64 43 222 +35
29JUN26 85.00 C 7.27 7.95 6.89 7.96 +0.56 65 31 387 +13
29JUN26 87.50 C 6.60 6.76 6.06 7.07 +0.57 66 40 46 +17
29JUN26 90.00 C 5.56 5.75 5.56 6.11 +0.49 66 17 221 +15
29JUN26 92.50 C 4.73 5.63 4.73 5.23 +0.42 66 39 225 -6
29JUN26 95.00 C 4.54 4.54 4.54 4.50 +0.39 66 3 144 -3
29JUN26 97.50 C 4.05 4.05 3.99 3.80 +0.29 66 24 358 -9
29JUN26 100.00 C 3.62 3.79 3.62 3.26 +0.29 66 23 166 0
29JUN26 102.50 C 3.28 3.62 3.28 2.74 +0.22 66 10 135 0
29JUN26 105.00 C 2.73 2.73 2.73 2.33 +0.21 65 20 152 -20
29JUN26 107.50 C 2.40 2.40 2.40 1.94 +0.15 65 15 295 0
29JUN26 110.00 C 0.00 0.00 0.00 1.65 +0.15 65 0 185 0
29JUN26 112.50 C 2.17 2.17 2.03 1.36 +0.11 65 81 242 0
30JUL26 49.00 C 0.00 0.00 0.00 36.48 +1.56 80 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.21 +1.05 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.83 +1.49 67 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.40 +1.15 63 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.55 +1.68 70 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.77 +0.91 59 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 23.61 +0.80 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.63 +0.98 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.78 +0.96 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.06 +0.93 60 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 16.68 +1.10 63 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 14.99 +0.60 62 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 13.63 +0.28 63 0 75 0
30JUL26 80.00 C 0.00 0.00 0.00 12.47 +0.77 64 0 153 0
30JUL26 82.50 C 10.40 10.57 10.34 11.45 +0.76 65 60 45 +20
30JUL26 85.00 C 9.49 9.60 9.49 10.49 +0.84 67 23 202 -15
30JUL26 87.50 C 8.97 8.97 8.56 9.55 +0.72 67 30 52 0
30JUL26 90.00 C 0.00 0.00 0.00 8.57 +0.54 67 0 606 0
30JUL26 92.50 C 7.41 7.41 7.09 7.72 +0.53 67 28 66 +21
30JUL26 95.00 C 0.00 0.00 0.00 6.87 +0.47 67 0 46 0
30JUL26 97.50 C 0.00 0.00 0.00 6.16 +0.43 67 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 5.49 +0.43 67 0 59 0
30JUL26 102.50 C 0.00 0.00 0.00 4.87 +0.33 67 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 4.35 +0.33 66 0 26 0
30JUL26 107.50 C 0.00 0.00 0.00 3.84 +0.28 66 0 90 0
30JUL26 110.00 C 0.00 0.00 0.00 3.42 +0.25 66 0 76 0
30JUL26 112.50 C 3.86 4.25 3.86 3.04 +0.25 66 16 568 +16
28AUG26 60.00 C 0.00 0.00 0.00 26.83 +0.71 62 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.01 +1.16 63 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.15 +1.26 63 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.58 +1.37 65 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.56 +0.94 62 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.04 +0.22 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.67 +0.34 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.33 +0.56 63 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 14.48 +0.94 66 0 0 0
28AUG26 82.50 C 12.22 12.59 12.22 13.39 +0.84 66 34 31 +22
28AUG26 85.00 C 11.14 11.63 11.14 12.41 +0.79 67 30 41 +24
28AUG26 87.50 C 10.78 11.31 10.78 11.51 +0.74 68 17 41 +17
28AUG26 90.00 C 10.25 10.25 9.93 10.57 +0.61 68 21 24 -6
28AUG26 92.50 C 9.14 9.14 9.14 9.68 +0.54 68 7 28 +7
28AUG26 95.00 C 0.00 0.00 0.00 8.86 +0.55 68 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 8.04 +0.46 67 0 36 0
28AUG26 100.00 C 7.37 7.70 7.37 7.37 +0.44 67 25 40 +25
28AUG26 102.50 C 6.88 6.88 6.88 6.72 +0.43 67 15 30 +15
28AUG26 105.00 C 0.00 0.00 0.00 6.07 +0.51 67 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 5.41 +0.33 66 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 4.93 +0.33 66 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 4.58 +0.41 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 63.64 +1.38 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 62.85 +1.57 106 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 61.66 +1.36 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 60.67 +1.27 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 59.69 +1.34 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 58.70 +1.32 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 57.97 +1.56 95 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 56.83 +1.39 81 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 55.83 +1.36 78 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 54.76 +1.26 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 53.78 +0.91 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 52.81 +1.18 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 51.89 +1.30 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 50.86 +1.23 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 49.89 +1.16 65 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 48.93 +1.23 65 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 47.97 +1.23 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 47.02 +1.14 66 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 46.07 +0.89 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 45.12 +0.99 65 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 44.19 +1.04 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.42 +1.40 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.76 +1.59 75 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 41.74 +1.48 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.62 +1.16 68 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 39.72 +1.22 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.74 +1.03 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.86 +1.06 66 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 37.02 +1.12 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.05 +1.11 64 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 33.88 +1.23 64 0 17 0
29SEP26 55.00 C 0.00 0.00 0.00 31.82 +1.22 64 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 29.79 +1.38 63 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 27.84 +1.34 63 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 25.97 +1.07 63 0 932 0
29SEP26 65.00 C 23.88 23.88 22.25 24.34 +1.10 63 48 53 -20
29SEP26 67.50 C 0.00 0.00 0.00 22.73 +0.77 64 0 85 0
29SEP26 70.00 C 19.71 19.71 19.71 21.04 +1.10 63 30 144 -9
29SEP26 72.50 C 0.00 0.00 0.00 19.39 +0.27 62 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 18.07 +0.29 62 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 17.06 +0.48 64 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 15.61 +0.16 63 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 14.99 +1.16 66 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 13.97 +0.74 66 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 13.10 +0.70 67 0 111 0
29SEP26 90.00 C 11.37 11.54 11.37 12.26 +0.63 67 67 270 +52
29SEP26 92.50 C 10.93 10.99 10.93 11.33 +0.47 67 24 401 +24
29SEP26 95.00 C 10.37 10.46 10.37 10.52 +0.47 67 20 21 +20
29SEP26 97.50 C 9.65 9.65 9.65 9.72 +0.47 67 15 16 +15
29SEP26 100.00 C 9.20 9.20 9.20 8.95 +0.37 67 15 130 0
29SEP26 102.50 C 0.00 0.00 0.00 8.32 +0.37 67 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 7.69 +0.36 67 0 16 0
29SEP26 107.50 C 7.85 8.25 7.85 7.05 +0.30 66 10 554 +10
29SEP26 110.00 C 0.00 0.00 0.00 6.54 +0.27 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.06 +0.27 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.86 +1.35 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.83 +1.29 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.93 +1.29 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 45.03 +1.28 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 44.48 +1.61 67 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 43.27 +1.25 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.40 +1.24 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.53 +1.41 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.69 +1.45 62 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 39.86 +1.45 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.03 +1.21 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 38.23 +1.19 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.42 +1.17 61 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.53 +1.42 62 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 33.80 +1.38 63 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 32.02 +1.11 63 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 30.01 +0.99 61 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 28.35 +0.68 61 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 27.08 +0.86 62 0 404 0
30DEC26 67.50 C 0.00 0.00 0.00 25.41 +0.57 61 0 290 0
30DEC26 70.00 C 25.13 25.13 25.13 24.37 +0.87 63 20 473 0
30DEC26 72.50 C 0.00 0.00 0.00 22.83 +0.57 62 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 22.06 +1.15 64 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 20.99 +1.18 65 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 19.80 +0.99 65 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 18.82 +0.94 65 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 17.93 +0.92 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 17.20 +0.89 66 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.41 +0.85 67 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 15.52 +0.75 67 0 0 0
30DEC26 95.00 C 14.17 14.17 14.17 14.68 +0.66 67 15 19 +15
30DEC26 97.50 C 0.00 0.00 0.00 13.92 +0.65 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.17 +0.65 67 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 12.42 +0.66 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.72 +0.55 67 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.13 +0.54 66 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 10.54 +0.54 66 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.95 +0.54 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.69 +1.63 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.92 +1.65 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.14 +1.65 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.38 +1.66 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.46 +1.50 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.94 +1.72 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.22 +1.74 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.22 +1.45 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.44 +1.42 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.14 +1.78 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.16 +1.39 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.51 +1.23 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.10 +1.25 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 29.58 +1.07 62 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 28.15 +0.92 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.92 +1.14 62 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 25.74 +0.86 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 24.65 +0.84 63 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 23.61 +0.81 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.76 +0.90 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 21.74 +0.77 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.98 +0.84 65 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 20.08 +0.71 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.35 +0.72 65 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 18.65 +0.71 66 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 17.94 +0.73 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.16 +0.66 66 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 16.47 +0.69 66 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 15.76 +0.69 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.04 +0.69 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 14.33 +0.61 66 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 13.74 +0.58 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.19 +0.58 66 0 1 0
TOTAL CALL 1,786 49,592 +416
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 139 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 126 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 79 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 615 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.01 71 0 870 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 811 0
28MAY26 62.50 P 0.00 0.00 0.00 0.08 -0.05 68 0 506 0
28MAY26 65.00 P 0.27 0.27 0.27 0.15 -0.10 67 1 749 0
28MAY26 67.50 P 0.49 0.51 0.43 0.30 -0.15 67 75 156 +62
28MAY26 70.00 P 0.78 0.78 0.78 0.53 -0.23 67 5 1,026 0
28MAY26 72.50 P 1.08 1.08 1.08 0.82 -0.36 66 5 258 +5
28MAY26 75.00 P 1.63 1.80 1.40 1.29 -0.42 66 34 349 +30
28MAY26 77.50 P 2.56 2.56 2.02 1.92 -0.58 66 64 399 -58
28MAY26 80.00 P 3.68 3.83 2.67 2.75 -0.75 66 205 677 +158
28MAY26 82.50 P 4.38 4.75 3.87 3.81 -0.91 66 92 847 +40
28MAY26 85.00 P 5.30 6.32 5.09 5.09 -1.15 66 193 509 -51
28MAY26 87.50 P 7.30 7.70 6.75 6.69 -1.16 68 20 113 -5
28MAY26 90.00 P 0.00 0.00 0.00 8.25 -0.82 67 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 10.36 -0.88 72 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 12.38 -1.27 73 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.52 -1.32 75 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 16.78 -1.34 78 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.11 -1.36 81 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 21.51 -1.34 86 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.80 -1.40 86 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.43 -1.00 96 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.84 -1.11 99 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.02 64 0 62 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.02 65 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 -0.03 65 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.05 65 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 0.23 -0.07 65 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.37 -0.10 65 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 0.58 -0.14 65 0 727 0
29JUN26 62.50 P 0.00 0.00 0.00 0.83 -0.14 65 0 1,020 0
29JUN26 65.00 P 1.32 1.32 1.30 1.16 -0.20 64 20 172 -15
29JUN26 67.50 P 1.46 1.46 1.46 1.60 -0.27 64 50 308 +50
29JUN26 70.00 P 1.93 1.93 1.93 2.13 -0.36 64 5 451 +5
29JUN26 72.50 P 2.70 2.70 2.70 2.80 -0.41 64 11 152 +11
29JUN26 75.00 P 4.00 4.00 3.89 3.59 -0.46 64 10 207 +10
29JUN26 77.50 P 5.07 5.08 4.82 4.49 -0.56 63 19 401 0
29JUN26 80.00 P 5.95 5.95 5.65 5.52 -0.72 63 40 171 -28
29JUN26 82.50 P 7.13 7.80 7.09 6.69 -0.98 63 21 94 +7
29JUN26 85.00 P 8.88 8.88 8.60 8.15 -1.07 64 26 317 +26
29JUN26 87.50 P 10.19 10.23 9.91 9.70 -1.10 65 42 208 +42
29JUN26 90.00 P 11.91 12.36 11.62 11.33 -1.16 66 95 203 +80
29JUN26 92.50 P 0.00 0.00 0.00 13.21 -1.05 68 0 90 0
29JUN26 95.00 P 0.00 0.00 0.00 15.09 -1.04 69 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 16.97 -1.13 69 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 19.00 -1.14 70 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.06 -1.21 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.23 -1.21 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.41 -1.28 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.70 -1.27 75 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.99 -1.32 76 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.30 -0.06 66 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 0.36 -0.06 66 0 78 0
30JUL26 52.50 P 0.00 0.00 0.00 0.53 -0.11 66 0 6 0
30JUL26 55.00 P 0.00 0.00 0.00 0.75 -0.11 66 0 63 0
30JUL26 57.50 P 0.00 0.00 0.00 1.05 -0.16 65 0 17 0
30JUL26 60.00 P 0.00 0.00 0.00 1.39 -0.23 65 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 1.82 -0.25 65 0 99 0
30JUL26 65.00 P 0.00 0.00 0.00 2.36 -0.27 65 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 3.00 -0.33 65 0 22 0
30JUL26 70.00 P 3.94 3.94 3.94 3.69 -0.41 64 1 113 0
30JUL26 72.50 P 0.00 0.00 0.00 4.55 -0.42 64 0 254 0
30JUL26 75.00 P 0.00 0.00 0.00 5.44 -0.52 64 0 498 0
30JUL26 77.50 P 0.00 0.00 0.00 6.50 -0.52 64 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 7.60 -0.72 64 0 291 0
30JUL26 82.50 P 9.67 9.84 9.67 8.91 -0.87 64 23 218 +15
30JUL26 85.00 P 11.21 11.40 11.21 10.29 -1.03 64 39 134 -3
30JUL26 87.50 P 13.08 13.08 13.08 11.88 -1.09 65 15 89 +14
30JUL26 90.00 P 14.77 14.79 14.77 13.56 -1.14 66 21 75 -5
30JUL26 92.50 P 16.24 16.24 16.24 15.33 -1.11 67 8 97 +8
30JUL26 95.00 P 0.00 0.00 0.00 17.27 -0.96 69 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 19.13 -1.00 69 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 21.03 -1.00 70 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.98 -1.10 70 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.04 -1.10 71 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.10 -1.15 71 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.26 -1.13 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.45 -1.18 73 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 2.25 -0.24 65 0 5 0
28AUG26 62.50 P 0.00 0.00 0.00 2.80 -0.28 65 0 0 0
28AUG26 65.00 P 3.67 3.67 3.67 3.48 -0.31 65 1 1 +1
28AUG26 67.50 P 0.00 0.00 0.00 4.19 -0.38 65 0 0 0
28AUG26 70.00 P 5.12 5.12 5.12 5.05 -0.41 65 15 15 +14
28AUG26 72.50 P 5.96 5.96 5.96 5.94 -0.47 65 15 15 +15
28AUG26 75.00 P 7.35 7.35 7.35 6.98 -0.51 65 15 15 +15
28AUG26 77.50 P 0.00 0.00 0.00 8.06 -0.54 65 0 15 0
28AUG26 80.00 P 10.11 10.11 10.11 9.25 -0.73 65 15 32 +15
28AUG26 82.50 P 10.88 10.88 10.88 10.53 -0.91 64 15 29 +15
28AUG26 85.00 P 0.00 0.00 0.00 12.03 -0.97 65 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 13.63 -1.02 66 0 24 0
28AUG26 90.00 P 15.80 15.80 15.80 15.31 -1.07 67 15 66 +15
28AUG26 92.50 P 17.92 17.92 17.92 17.06 -1.13 67 15 45 +15
28AUG26 95.00 P 0.00 0.00 0.00 18.88 -1.08 68 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 20.83 -0.97 69 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 22.73 -0.99 70 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.65 -0.99 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.57 -1.08 70 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.64 -1.09 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.71 -1.09 72 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.79 -1.15 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.02 65 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.02 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.03 65 0 83 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 -0.03 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 -0.04 66 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 0.21 -0.04 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.04 65 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 -0.06 65 0 50 0
29SEP26 41.00 P 0.00 0.00 0.00 0.35 -0.07 66 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 -0.07 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 -0.08 66 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.54 -0.11 65 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.66 -0.08 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.75 -0.08 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 0.82 -0.13 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.93 -0.15 65 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.06 -0.15 65 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.19 -0.15 65 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.56 -0.21 65 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 1.95 -0.28 65 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 2.46 -0.28 65 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 3.03 -0.31 65 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 3.71 -0.36 65 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 4.43 -0.39 64 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 5.27 -0.46 64 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 6.17 -0.47 64 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 7.14 -0.57 64 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 8.23 -0.57 64 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 9.33 -0.66 64 0 63 0
29SEP26 80.00 P 11.63 11.68 11.63 10.60 -0.75 64 30 51 0
29SEP26 82.50 P 0.00 0.00 0.00 12.08 -0.76 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 13.49 -0.95 65 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 15.10 -0.97 65 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 16.84 -0.96 66 0 30 0
29SEP26 92.50 P 20.02 20.02 20.02 18.60 -0.99 67 15 15 +9
29SEP26 95.00 P 0.00 0.00 0.00 20.45 -0.98 68 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.22 -0.79 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.11 -1.06 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.04 -1.06 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.97 -1.07 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.91 -1.13 70 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.97 -1.15 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.05 -1.16 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.75 -0.07 65 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 0.85 -0.07 65 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 0.96 -0.07 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.08 -0.09 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.22 -0.09 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.36 -0.09 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.50 -0.09 65 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.64 -0.14 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.83 -0.14 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.02 -0.14 65 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.21 -0.14 65 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.33 -0.13 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.52 -0.18 64 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 3.13 -0.18 65 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 3.73 -0.22 64 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 4.47 -0.25 64 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 5.24 -0.24 64 0 1,829 0
30DEC26 62.50 P 0.00 0.00 0.00 6.07 -0.33 64 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 7.01 -0.33 64 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 7.96 -0.35 64 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 9.03 -0.42 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 10.16 -0.42 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.30 -0.47 64 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 12.56 -0.60 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 14.02 -0.60 64 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 15.54 -0.61 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.00 -0.76 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.55 -0.88 65 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 20.24 -0.92 65 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 22.12 -0.82 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 23.84 -1.09 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.95 -0.65 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.75 -0.67 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.55 -0.79 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.37 -0.94 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.34 -0.93 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.33 -0.91 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.32 -0.90 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.30 -0.12 65 0 126 0
30MAR27 44.00 P 0.00 0.00 0.00 2.50 -0.12 65 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 2.70 -0.13 65 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 2.92 -0.08 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.09 -0.16 64 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.34 -0.16 64 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.59 -0.17 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 3.84 -0.17 64 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.54 -0.22 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 5.33 -0.23 64 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 6.13 -0.24 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.05 -0.30 64 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 8.02 -0.31 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 9.00 -0.32 64 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 10.10 -0.39 64 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 11.27 -0.39 63 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 12.44 -0.39 63 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 13.64 -0.50 63 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 15.00 -0.57 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 16.42 -0.67 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.97 -0.68 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.58 -0.68 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 21.28 -0.67 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.03 -0.65 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 24.79 -0.67 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 26.59 -0.69 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 28.32 -1.11 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.18 -1.07 67 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 32.09 -0.88 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 34.16 -0.76 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.00 -0.84 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.97 -0.86 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.96 -0.86 69 0 5 0
TOTAL PUT 1,291 36,177 +512
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$ 32.06
28MAY26 20.00 C 0.00 0.00 0.00 12.08 -0.80 98 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.08 -0.82 87 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.08 -0.78 77 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.08 -0.76 66 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.08 -0.75 57 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.08 -0.81 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.08 -0.78 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.08 -0.73 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.09 -0.72 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.11 -0.71 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.18 -0.68 31 0 3 0
28MAY26 31.00 C 1.38 1.38 1.26 1.36 -0.61 31 145 554 +145
28MAY26 32.00 C 1.11 1.11 0.68 0.76 -0.50 31 224 1,414 +119
28MAY26 33.00 C 0.31 0.46 0.31 0.37 -0.33 31 84 420 +31
28MAY26 34.00 C 0.16 0.17 0.16 0.16 -0.18 32 42 432 +42
28MAY26 35.00 C 0.08 0.09 0.06 0.06 -0.09 31 16 505 +4
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 573 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 653 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 506 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.08 -0.82 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.08 -0.82 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.08 -0.81 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.08 -0.83 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.08 -0.83 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.08 -0.83 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.08 -0.84 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.08 -0.73 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.10 -0.71 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.16 -0.69 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 2.34 -0.61 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 1.69 -0.47 31 0 32 0
29JUN26 32.00 C 1.11 1.11 1.07 1.14 -0.43 30 45 300 0
29JUN26 33.00 C 0.00 0.00 0.00 0.76 -0.32 30 0 106 0
29JUN26 34.00 C 0.00 0.00 0.00 0.50 -0.23 30 0 1,335 0
29JUN26 35.00 C 0.00 0.00 0.00 0.32 -0.15 30 0 1,695 0
29JUN26 36.00 C 0.00 0.00 0.00 0.21 -0.09 31 0 151 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 182 0
29JUN26 38.00 C 0.10 0.10 0.10 0.08 -0.03 31 5 211 +5
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 143 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 12.08 -0.82 65 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.08 -0.82 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.08 -0.81 52 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.08 -0.83 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.08 -0.83 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.08 -0.84 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.08 -0.84 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.10 -0.71 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.17 -0.68 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.34 -0.61 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.62 -0.54 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.04 -0.52 31 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 1.56 -0.42 30 0 38 0
30JUL26 33.00 C 0.00 0.00 0.00 1.17 -0.36 30 0 152 0
30JUL26 34.00 C 0.94 0.94 0.90 0.88 -0.28 31 32 169 +21
30JUL26 35.00 C 0.63 0.63 0.63 0.66 -0.20 31 1 113 +1
30JUL26 36.00 C 0.54 0.54 0.54 0.49 -0.14 31 14 84 0
30JUL26 37.00 C 0.39 0.39 0.39 0.35 -0.10 31 30 81 +30
30JUL26 38.00 C 0.29 0.32 0.29 0.24 -0.08 31 104 316 +104
30JUL26 39.00 C 0.22 0.22 0.22 0.17 -0.05 31 15 159 0
30JUL26 40.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.08 -0.82 57 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.08 -0.82 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.08 -0.81 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.08 -0.83 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.08 -0.83 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.08 -0.84 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.12 -0.81 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.16 -0.69 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.31 -0.63 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.57 -0.56 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.90 -0.52 30 0 0 0
28AUG26 31.00 C 2.52 2.52 2.38 2.39 -0.50 31 55 55 +55
28AUG26 32.00 C 1.91 1.91 1.91 1.92 -0.43 31 20 45 0
28AUG26 33.00 C 0.00 0.00 0.00 1.53 -0.37 31 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 1.21 -0.31 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.95 -0.25 31 0 2 0
28AUG26 36.00 C 0.00 0.00 0.00 0.74 -0.19 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.57 -0.15 31 0 4 0
28AUG26 38.00 C 0.00 0.00 0.00 0.43 -0.11 31 0 64 0
28AUG26 39.00 C 0.42 0.42 0.42 0.32 -0.09 31 15 127 +15
28AUG26 40.00 C 0.00 0.00 0.00 0.24 -0.07 32 0 95 0
28AUG26 41.00 C 0.26 0.26 0.26 0.17 -0.06 31 58 180 +58
28AUG26 42.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.08 -0.82 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.08 -0.83 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.08 -0.81 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.08 -0.83 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.08 -0.83 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.10 -0.82 33 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.37 -0.60 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.36 -0.63 33 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 4.62 -0.58 33 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.97 -0.52 33 0 0 0
29SEP26 30.00 C 3.38 3.38 3.38 3.38 -0.48 33 1 1 +1
29SEP26 31.00 C 0.00 0.00 0.00 2.78 -0.52 32 0 0 0
29SEP26 32.00 C 2.10 2.10 2.10 2.34 -0.36 32 15 22 +15
29SEP26 33.00 C 0.00 0.00 0.00 1.95 -0.33 32 0 25 0
29SEP26 34.00 C 1.45 1.58 1.39 1.60 -0.31 32 6 18 +1
29SEP26 35.00 C 0.00 0.00 0.00 1.33 -0.25 32 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.08 -0.22 32 0 23 0
29SEP26 37.00 C 0.00 0.00 0.00 0.87 -0.20 33 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.71 -0.16 33 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.57 -0.13 33 0 91 0
29SEP26 40.00 C 0.45 0.45 0.45 0.45 -0.12 33 15 200 +15
29SEP26 41.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 250 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 -0.08 33 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.24 -0.06 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.08 -0.82 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.08 -0.83 37 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.08 -0.81 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.10 -0.81 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.18 -0.75 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.36 -0.63 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.60 -0.53 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.89 -0.55 32 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.23 -0.52 32 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.63 -0.47 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.07 -0.45 32 0 0 0
30DEC26 31.00 C 3.13 3.13 3.13 3.46 -0.52 31 12 18 +12
30DEC26 32.00 C 0.00 0.00 0.00 3.03 -0.34 31 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 2.62 -0.34 31 0 33 0
30DEC26 34.00 C 0.00 0.00 0.00 2.28 -0.29 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.96 -0.26 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.69 -0.23 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.44 -0.21 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.23 -0.19 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.05 -0.15 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.89 -0.14 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.75 -0.15 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.07 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 -0.10 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 -0.09 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.40 -0.07 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.28 -0.05 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.04 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR27 20.00 C 11.98 11.98 11.98 12.08 -0.82 33 5 5 +5
30MAR27 21.00 C 0.00 0.00 0.00 11.09 -0.82 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 10.18 -0.73 32 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.33 -0.61 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.55 -0.48 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.80 -0.38 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.08 -0.36 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.43 -0.33 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.80 -0.52 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.22 -0.50 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.69 -0.45 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.07 -0.57 30 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 3.64 -0.37 31 0 321 0
30MAR27 33.00 C 0.00 0.00 0.00 3.23 -0.38 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.88 -0.32 31 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.55 -0.31 31 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.26 -0.27 31 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 1.99 -0.26 31 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.76 -0.23 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.55 -0.21 31 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.35 -0.20 31 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.19 -0.17 31 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 1.06 -0.21 31 0 84 0
30MAR27 43.00 C 0.00 0.00 0.00 0.95 -0.16 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.84 -0.14 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.71 -0.15 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.63 -0.11 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.56 -0.10 32 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.47 -0.10 32 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.41 -0.08 32 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.36 -0.08 32 0 17 0
30MAR27 52.50 C 0.36 0.36 0.36 0.25 -0.06 32 2 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 2 0
TOTAL CALL 961 21,334 +679
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.02 0.02 0.02 0.01 0.00 45 21 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 149 0
28MAY26 28.00 P 0.11 0.11 0.10 0.05 +0.03 32 18 303 +10
28MAY26 29.00 P 0.21 0.22 0.21 0.15 +0.08 32 53 296 +24
28MAY26 30.00 P 0.40 0.45 0.33 0.36 +0.16 32 88 575 +64
28MAY26 31.00 P 0.80 0.82 0.73 0.74 +0.28 32 69 227 +14
28MAY26 32.00 P 1.32 1.36 1.32 1.28 +0.41 32 11 1,012 +1
28MAY26 33.00 P 1.99 1.99 1.99 2.01 +0.58 33 3 878 -3
28MAY26 34.00 P 0.00 0.00 0.00 2.83 +0.61 31 0 1,261 0
28MAY26 35.00 P 0.00 0.00 0.00 3.76 +0.67 32 0 547 0
28MAY26 36.00 P 0.00 0.00 0.00 4.73 +0.59 32 0 731 0
28MAY26 37.00 P 0.00 0.00 0.00 5.75 +0.75 42 0 172 0
28MAY26 38.00 P 0.00 0.00 0.00 6.71 +0.61 29 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 7.71 +0.82 35 0 134 0
28MAY26 40.00 P 0.00 0.00 0.00 8.71 +0.77 41 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 9.71 +0.83 46 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 10.71 +0.78 50 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 11.71 +0.84 55 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 12.70 +0.83 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.70 +0.83 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 14.70 +0.78 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.70 +0.78 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.70 +0.81 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.70 +0.84 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.70 +0.84 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.20 +0.79 79 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.70 +0.79 90 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.19 +0.84 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.69 +0.84 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.19 +0.75 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.69 +0.77 107 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29JUN26 21.00 P 0.02 0.02 0.02 0.01 0.00 45 5 45 +5
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 13 0
29JUN26 27.00 P 0.22 0.22 0.22 0.14 +0.05 30 60 133 +55
29JUN26 28.00 P 0.34 0.34 0.32 0.28 +0.10 31 15 115 +5
29JUN26 29.00 P 0.58 0.58 0.52 0.50 +0.16 31 76 161 +24
29JUN26 30.00 P 0.81 0.81 0.81 0.83 +0.25 31 2 145 0
29JUN26 31.00 P 1.28 1.31 1.20 1.25 +0.31 31 3 163 +1
29JUN26 32.00 P 1.58 1.79 1.58 1.77 +0.41 30 35 191 +22
29JUN26 33.00 P 2.37 2.37 2.37 2.42 +0.51 30 15 290 +15
29JUN26 34.00 P 0.00 0.00 0.00 3.16 +0.55 30 0 462 0
29JUN26 35.00 P 3.89 3.89 3.89 3.97 +0.60 30 2 1,694 -2
29JUN26 36.00 P 0.00 0.00 0.00 4.86 +0.64 30 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 5.80 +0.69 31 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 6.76 +0.66 32 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 7.74 +0.81 33 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 8.71 +0.77 28 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 9.71 +0.82 31 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 10.75 +0.82 43 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 11.71 +0.83 37 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 12.70 +0.80 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.70 +0.83 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.70 +0.78 0 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 15.70 +0.78 0 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 16.80 +0.91 66 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.70 +0.84 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.70 +0.84 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.20 +0.79 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.70 +0.79 61 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 26.19 +0.79 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.69 +0.84 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.19 +0.75 65 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.70 +0.78 82 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 31 0
30JUL26 26.00 P 0.28 0.28 0.28 0.20 +0.06 31 36 289 +19
30JUL26 27.00 P 0.00 0.00 0.00 0.34 +0.10 31 0 510 0
30JUL26 28.00 P 0.59 0.59 0.58 0.55 +0.14 31 27 63 +27
30JUL26 29.00 P 0.76 0.77 0.76 0.84 +0.20 31 30 86 +30
30JUL26 30.00 P 1.12 1.12 1.12 1.21 +0.27 32 10 83 +10
30JUL26 31.00 P 1.52 1.63 1.52 1.65 +0.34 31 49 77 -3
30JUL26 32.00 P 2.25 2.25 2.25 2.18 +0.41 31 15 391 +15
30JUL26 33.00 P 0.00 0.00 0.00 2.77 +0.49 31 0 419 0
30JUL26 34.00 P 0.00 0.00 0.00 3.48 +0.53 31 0 685 0
30JUL26 35.00 P 0.00 0.00 0.00 4.24 +0.55 31 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 5.06 +0.59 31 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.94 +0.64 31 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.84 +0.65 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.78 +0.75 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.75 +0.78 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.74 +0.80 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.75 +0.82 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.71 +0.79 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.71 +0.79 34 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.70 +0.80 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.70 +0.78 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.70 +0.78 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.80 +0.89 54 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 20 0
28AUG26 25.00 P 0.00 0.00 0.00 0.21 +0.06 31 0 46 0
28AUG26 26.00 P 0.00 0.00 0.00 0.34 +0.09 31 0 87 0
28AUG26 27.00 P 0.57 0.57 0.57 0.52 +0.12 31 19 139 +19
28AUG26 28.00 P 0.00 0.00 0.00 0.77 +0.16 31 0 80 0
28AUG26 29.00 P 0.00 0.00 0.00 1.09 +0.21 32 0 324 0
28AUG26 30.00 P 0.00 0.00 0.00 1.49 +0.28 32 0 10 0
28AUG26 31.00 P 1.91 2.00 1.80 1.94 +0.33 32 100 117 +96
28AUG26 32.00 P 2.43 2.54 2.30 2.46 +0.38 31 100 116 +100
28AUG26 33.00 P 0.00 0.00 0.00 3.05 +0.48 31 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 3.74 +0.48 31 0 38 0
28AUG26 35.00 P 0.00 0.00 0.00 4.47 +0.52 31 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.25 +0.55 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.10 +0.60 31 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.96 +0.62 31 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.86 +0.72 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.79 +0.74 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.75 +0.78 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.75 +0.80 32 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.75 +0.82 34 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.71 +0.79 31 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.70 +0.80 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.04 33 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.06 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 +0.08 33 0 165 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 +0.11 33 0 48 0
29SEP26 27.00 P 0.00 0.00 0.00 0.82 +0.15 33 0 53 0
29SEP26 28.00 P 1.22 1.22 1.22 1.11 +0.18 33 16 78 +16
29SEP26 29.00 P 1.62 1.62 1.62 1.47 +0.21 34 14 66 +14
29SEP26 30.00 P 0.00 0.00 0.00 1.89 +0.25 34 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 2.39 +0.31 34 0 45 0
29SEP26 32.00 P 3.21 3.21 3.21 2.95 +0.37 34 15 58 +15
29SEP26 33.00 P 0.00 0.00 0.00 3.46 +0.30 33 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 4.10 +0.42 33 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.82 +0.47 33 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 5.74 +0.68 36 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.55 +0.72 36 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.42 +0.60 37 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.31 +0.62 38 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.23 +0.64 39 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.18 +0.67 40 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.14 +0.68 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.13 +0.70 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.13 +0.74 46 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.14 +0.79 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.15 +0.82 51 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.71 +0.43 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.12 +0.83 54 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.15 +0.82 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.12 +0.88 58 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.20 +0.55 39 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.70 +0.63 43 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.19 +0.63 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.69 +0.59 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.19 +0.68 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.70 +0.67 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.35 +0.06 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.51 +0.09 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.70 +0.12 32 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 +0.16 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 +0.18 32 0 98 0
30DEC26 28.00 P 1.70 1.70 1.70 1.57 +0.21 32 1 61 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.98 +0.27 32 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.42 +0.29 32 0 193 0
30DEC26 31.00 P 3.19 3.19 3.19 2.92 +0.33 33 15 114 +15
30DEC26 32.00 P 3.77 3.77 3.51 3.49 +0.39 33 19 105 +19
30DEC26 33.00 P 0.00 0.00 0.00 4.08 +0.40 33 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 +0.45 33 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 5.44 +0.63 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 6.18 +0.51 34 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.96 +0.55 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.77 +0.57 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.62 +0.60 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.49 +0.62 36 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.39 +0.64 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.32 +0.66 37 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 12.13 +0.54 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.13 +0.59 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.14 +0.66 40 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.15 +0.73 42 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.73 +0.36 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.12 +0.80 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.15 +0.78 47 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.12 +0.85 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.20 +0.51 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.70 +0.49 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.19 +0.62 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.69 +0.58 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.19 +0.68 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.70 +0.67 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 +0.05 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.06 32 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.07 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 +0.11 32 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 +0.13 32 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.29 +0.15 32 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.62 +0.19 32 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.99 +0.21 32 0 24 0
30MAR27 29.00 P 2.55 2.55 2.55 2.41 +0.24 32 3 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.88 +0.29 32 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.39 +0.30 32 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.95 +0.35 33 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.54 +0.36 33 0 220 0
30MAR27 34.00 P 0.00 0.00 0.00 5.20 +0.42 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.70 +0.26 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.40 +0.28 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.13 +0.28 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.89 +0.29 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.68 +0.28 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.49 +0.27 32 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.39 +0.33 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.32 +0.39 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.13 +0.31 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.13 +0.41 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.14 +0.52 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.15 +0.61 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.80 +0.33 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.12 +0.72 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.15 +0.78 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.12 +0.82 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.20 +0.47 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.70 +0.47 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.19 +0.61 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.69 +0.58 38 0 0 0
TOTAL PUT 945 25,738 +628
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 11.91
28MAY26 8.50 C 0.00 0.00 0.00 3.46 -0.17 93 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.21 -0.17 86 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.96 -0.17 80 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.71 -0.16 73 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.46 -0.16 67 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.18 -0.20 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.93 -0.20 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.44 -0.20 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.02 -0.17 40 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.63 -0.15 37 0 32 0
28MAY26 12.00 C 0.40 0.40 0.32 0.33 -0.13 35 135 491 +135
28MAY26 12.50 C 0.20 0.20 0.20 0.17 -0.08 37 3 1,014 +3
28MAY26 13.00 C 0.10 0.10 0.10 0.07 -0.05 36 3 4,675 0
28MAY26 13.50 C 0.06 0.06 0.06 0.03 -0.03 38 200 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 1,776 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,000 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.46 -0.17 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.21 -0.18 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 -0.18 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.71 -0.18 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.46 -0.19 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.21 -0.19 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.02 -0.19 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.60 -0.17 38 0 0 0
29JUN26 11.00 C 1.20 1.20 1.14 1.20 -0.18 36 516 938 +516
29JUN26 11.50 C 0.94 0.94 0.83 0.88 -0.13 36 170 1,292 +155
29JUN26 12.00 C 0.65 0.66 0.57 0.62 -0.11 36 249 2,738 +249
29JUN26 12.50 C 0.39 0.39 0.39 0.43 -0.08 37 15 2,239 +15
29JUN26 13.00 C 0.28 0.28 0.28 0.29 -0.06 38 1 2,693 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.05 37 0 1,173 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 748 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 542 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.46 -0.20 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.21 -0.18 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.97 -0.20 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.73 -0.17 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.49 -0.19 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.26 -0.19 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.04 -0.17 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.63 -0.18 36 0 0 0
30JUL26 11.00 C 1.29 1.29 1.24 1.28 -0.15 37 68 468 +68
30JUL26 11.50 C 0.99 0.99 0.94 0.98 -0.09 38 129 602 +129
30JUL26 12.00 C 0.78 0.79 0.76 0.73 -0.08 38 74 289 +74
30JUL26 12.50 C 0.00 0.00 0.00 0.53 -0.08 38 0 519 0
30JUL26 13.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 321 0
30JUL26 13.50 C 0.00 0.00 0.00 0.26 -0.05 37 0 278 0
30JUL26 14.00 C 0.23 0.23 0.23 0.17 -0.04 37 15 167 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 82 0
30JUL26 15.50 C 0.12 0.12 0.12 0.05 -0.02 37 150 200 +80
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 39 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 3.46 -0.20 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.22 -0.20 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.98 -0.21 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.75 -0.19 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.51 -0.21 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.29 -0.17 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.11 -0.17 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.72 -0.16 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.39 -0.14 39 0 0 0
28AUG26 11.50 C 1.06 1.06 1.06 1.11 -0.11 39 15 15 +15
28AUG26 12.00 C 0.93 0.95 0.84 0.88 -0.10 40 105 135 +105
28AUG26 12.50 C 0.74 0.75 0.68 0.69 -0.09 40 60 126 +60
28AUG26 13.00 C 0.59 0.59 0.59 0.53 -0.07 40 15 15 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.40 -0.06 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.30 -0.05 39 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 249 0
28AUG26 15.00 C 0.25 0.25 0.22 0.17 -0.03 40 180 254 +180
28AUG26 15.50 C 0.20 0.20 0.19 0.13 -0.02 40 45 225 +45
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.47 -0.19 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.23 -0.19 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.00 -0.19 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.77 -0.19 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.55 -0.19 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.35 -0.18 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.15 -0.18 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.79 -0.17 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.47 -0.16 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.23 -0.11 40 0 41 0
29SEP26 12.00 C 1.07 1.08 1.07 1.00 -0.11 40 30 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.81 -0.11 39 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.09 39 0 182 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 -0.08 39 0 141 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.08 39 0 191 0
29SEP26 14.50 C 0.42 0.42 0.42 0.32 -0.06 39 15 152 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 458 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.04 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 3.52 -0.20 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.31 -0.18 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.11 -0.18 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 -0.18 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.72 -0.18 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.55 -0.17 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.44 -0.11 42 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 -0.15 40 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 -0.15 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.57 -0.12 40 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 -0.10 40 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.18 -0.11 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.00 -0.11 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 -0.11 40 0 96 0
30DEC26 14.00 C 0.79 0.79 0.79 0.73 -0.10 40 5 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 -0.09 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.08 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.08 39 0 30 0
30DEC26 16.00 C 0.44 0.44 0.44 0.37 -0.07 40 66 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.05 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.05 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.63 -0.21 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.48 -0.17 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.28 -0.18 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.11 -0.18 40 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.95 -0.17 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.79 -0.17 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.64 -0.16 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.35 -0.16 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.10 -0.15 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.86 -0.15 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.66 -0.11 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.12 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.30 -0.10 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.14 -0.11 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.00 -0.11 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 -0.10 40 0 14 0
30MAR27 15.00 C 0.81 0.81 0.81 0.77 -0.09 40 5 13 +5
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.09 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 -0.08 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 -0.08 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
30MAR27 17.50 C 0.47 0.47 0.47 0.39 -0.06 39 3 16 +3
30MAR27 18.00 C 0.00 0.00 0.00 0.34 -0.06 39 0 25 0
TOTAL CALL 2,272 41,836 +1,882
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 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 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 271 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 967 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 36 0 1,342 0
28MAY26 11.50 P 0.20 0.20 0.20 0.20 +0.03 37 35 882 +10
28MAY26 12.00 P 0.36 0.45 0.35 0.42 +0.06 36 300 1,269 -83
28MAY26 12.50 P 0.71 0.80 0.66 0.74 +0.09 36 144 1,160 -113
28MAY26 13.00 P 1.10 1.11 1.06 1.14 +0.11 35 42 2,142 +3
28MAY26 13.50 P 0.00 0.00 0.00 1.60 +0.17 34 0 202 0
28MAY26 14.00 P 2.07 2.07 2.07 2.09 +0.19 0 15 180 -5
28MAY26 14.50 P 0.00 0.00 0.00 2.59 +0.16 0 0 33 0
28MAY26 15.00 P 0.00 0.00 0.00 3.09 +0.17 0 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.59 +0.18 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.09 +0.18 0 0 0 -45
28MAY26 16.50 P 0.00 0.00 0.00 4.59 +0.18 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.09 +0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.09 +0.20 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 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 38 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 209 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 389 0
29JUN26 10.00 P 0.08 0.08 0.08 0.08 +0.02 39 150 1,313 +150
29JUN26 10.50 P 0.14 0.14 0.14 0.15 +0.02 38 75 939 -75
29JUN26 11.00 P 0.27 0.27 0.27 0.28 +0.04 38 8 1,967 +8
29JUN26 11.50 P 0.43 0.47 0.42 0.45 +0.05 37 529 2,683 +529
29JUN26 12.00 P 0.71 0.71 0.71 0.72 +0.10 39 15 1,851 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.02 +0.11 39 0 2,553 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 +0.10 38 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.74 +0.15 38 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.24 +0.24 44 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.71 +0.19 47 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.20 +0.20 52 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.70 +0.20 57 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.21 +0.20 63 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.69 +0.17 65 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.18 +0.16 68 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.69 +0.17 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.09 +0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.68 +0.17 79 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.09 +0.08 0 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.69 +0.17 88 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.09 +0.08 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.17 +0.16 95 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.09 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.16 +0.15 104 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.09 +0.08 0 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 13.20 +0.20 122 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.21 +0.21 129 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.20 +0.21 131 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.19 +0.19 134 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 +0.02 37 0 30 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 257 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 +0.02 37 0 258 0
30JUL26 10.00 P 0.19 0.19 0.19 0.21 +0.03 37 15 180 +15
30JUL26 10.50 P 0.00 0.00 0.00 0.34 +0.03 36 0 399 0
30JUL26 11.00 P 0.00 0.00 0.00 0.52 +0.04 36 0 931 0
30JUL26 11.50 P 0.00 0.00 0.00 0.75 +0.06 36 0 818 0
30JUL26 12.00 P 0.00 0.00 0.00 1.03 +0.07 36 0 1,048 0
30JUL26 12.50 P 0.00 0.00 0.00 1.36 +0.09 36 0 711 0
30JUL26 13.00 P 0.00 0.00 0.00 1.75 +0.13 37 0 2,009 0
30JUL26 13.50 P 2.10 2.10 2.10 2.15 +0.16 37 5 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.60 +0.14 38 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.05 +0.16 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.51 +0.15 39 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.98 +0.17 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.46 +0.19 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.94 +0.19 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.43 +0.19 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.92 +0.19 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.41 +0.19 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 1 0
28AUG26 9.25 P 0.15 0.15 0.15 0.16 +0.02 38 30 75 +30
28AUG26 9.50 P 0.00 0.00 0.00 0.21 +0.02 39 0 60 0
28AUG26 9.75 P 0.25 0.25 0.25 0.27 +0.04 39 12 57 +12
28AUG26 10.00 P 0.00 0.00 0.00 0.33 +0.04 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.48 +0.05 38 0 51 0
28AUG26 11.00 P 0.00 0.00 0.00 0.68 +0.07 38 0 62 0
28AUG26 11.50 P 0.00 0.00 0.00 0.91 +0.07 38 0 32 0
28AUG26 12.00 P 0.00 0.00 0.00 1.19 +0.08 38 0 42 0
28AUG26 12.50 P 1.48 1.48 1.48 1.50 +0.09 37 15 105 +15
28AUG26 13.00 P 0.00 0.00 0.00 1.90 +0.15 39 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 2.27 +0.13 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.69 +0.13 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.12 +0.14 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.56 +0.14 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.02 +0.15 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.49 +0.17 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.97 +0.18 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 +0.01 38 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.01 38 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.01 38 0 185 0
29SEP26 10.00 P 0.39 0.40 0.39 0.41 +0.02 38 26 172 +22
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.03 38 0 253 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 +0.05 38 0 285 0
29SEP26 11.50 P 0.98 0.98 0.98 1.02 +0.05 37 15 256 +15
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.06 37 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 1.63 +0.08 38 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 +0.06 39 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.38 +0.12 39 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.78 +0.13 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.20 +0.13 39 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.63 +0.14 39 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.08 +0.15 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.53 +0.15 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.00 +0.17 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.47 +0.17 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.95 +0.18 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.43 +0.17 36 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.92 +0.18 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.41 +0.18 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.91 +0.19 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.40 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.35 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.35 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.34 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.39 +0.21 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.41 +0.23 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.35 +0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.33 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.37 +0.20 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 +0.02 39 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.02 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.02 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.02 38 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 +0.04 38 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.07 +0.05 38 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.32 +0.04 38 0 254 0
30DEC26 12.00 P 1.58 1.58 1.58 1.60 +0.04 38 70 258 +70
30DEC26 12.50 P 0.00 0.00 0.00 1.92 +0.08 38 0 214 0
30DEC26 13.00 P 2.22 2.22 2.22 2.26 +0.08 39 70 514 +68
30DEC26 13.50 P 0.00 0.00 0.00 2.64 +0.11 39 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.02 +0.11 39 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.42 +0.12 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.83 +0.13 40 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.25 +0.13 39 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.68 +0.13 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.12 +0.14 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.58 +0.15 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.03 +0.15 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.50 +0.16 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.98 +0.17 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.46 +0.18 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.94 +0.18 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.43 +0.19 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.02 39 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 +0.03 39 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 +0.03 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 +0.04 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 +0.03 39 0 28 0
30MAR27 10.50 P 0.00 0.00 0.00 1.06 +0.05 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.29 +0.06 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.55 -0.01 39 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.85 +0.09 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.13 +0.07 38 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.46 +0.10 38 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 2.82 +0.10 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.20 +0.11 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.58 +0.11 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.98 +0.11 39 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.39 +0.12 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.81 +0.13 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.24 +0.14 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.68 +0.15 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.13 +0.16 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.58 +0.16 39 0 0 0
TOTAL PUT 1,571 41,400 +641
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 28.70 -0.27 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.21 -0.27 70 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.72 -0.27 64 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.23 -0.27 58 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.74 -0.27 52 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.17 -0.02 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.67 -0.02 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.18 -0.02 21 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 8.70 -0.02 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.29 -0.04 21 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 4.09 -0.07 21 0 27 0
28MAY26 90.00 C 0.00 0.00 0.00 2.34 -0.13 21 0 219 0
28MAY26 92.50 C 0.00 0.00 0.00 1.12 -0.10 21 0 236 0
28MAY26 95.00 C 0.00 0.00 0.00 0.44 -0.06 21 0 124 0
28MAY26 97.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 223 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 99 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 28.87 -0.10 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.39 -0.09 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.91 -0.08 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.44 -0.06 40 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 18.96 -0.05 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.33 -0.19 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.85 -0.02 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.41 -0.03 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 9.05 -0.05 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.86 -0.06 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.92 -0.23 20 0 222 0
29JUN26 90.00 C 3.25 3.25 3.25 3.38 -0.12 20 10 90 0
29JUN26 92.50 C 0.00 0.00 0.00 2.11 -0.12 20 0 242 0
29JUN26 95.00 C 1.16 1.16 1.16 1.27 -0.06 20 10 92 0
29JUN26 97.50 C 0.00 0.00 0.00 0.69 -0.05 20 0 310 0
29JUN26 100.00 C 0.00 0.00 0.00 0.35 -0.03 20 0 270 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 292 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 0.00 21 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 28.88 -0.09 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.39 -0.09 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.91 -0.08 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.45 -0.05 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.99 -0.02 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.51 -0.05 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.89 -0.02 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.49 -0.03 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.23 -0.04 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.16 -0.04 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.51 -0.05 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.96 -0.04 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.75 -0.04 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.83 -0.03 21 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 1.18 -0.02 21 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.74 -0.01 21 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.44 -0.01 20 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 2 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 0.00 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 23.92 -0.07 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.46 -0.04 32 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.03 -0.03 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.51 -0.18 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.96 -0.02 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.66 -0.02 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.52 -0.02 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.59 -0.02 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.91 -0.02 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.63 -0.02 22 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 3.45 -0.02 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.52 -0.01 21 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 1.79 -0.02 21 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 1.25 -0.01 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.85 -0.01 21 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.37 0.00 21 0 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.88 -0.09 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.39 -0.09 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.93 -0.06 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.50 -0.02 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.12 -0.04 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.51 -0.32 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.15 -0.03 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.98 -0.04 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.99 -0.03 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.21 -0.03 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.65 -0.03 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.36 -0.10 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.19 -0.01 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.16 -0.07 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.43 0.00 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.86 0.00 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.42 0.00 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.04 -0.01 22 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.75 -0.01 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 -0.01 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.35 -0.01 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 -0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 0.00 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 28.90 -0.07 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.46 -0.03 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.09 -0.04 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.77 -0.06 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.57 -0.04 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.03 -0.45 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.00 -0.03 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.11 -0.03 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.36 -0.04 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.76 -0.04 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.30 -0.04 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.02 -0.01 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.80 -0.07 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.77 -0.07 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.93 -0.07 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.24 -0.06 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 2.66 +0.01 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.19 +0.01 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.72 -0.04 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.39 -0.02 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.06 -0.02 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 -0.01 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.49 -0.01 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 29.51 -0.06 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.25 -0.06 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.04 -0.05 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.87 -0.05 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.75 -0.02 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.70 -0.01 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.28 -0.51 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.51 -0.02 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.84 -0.01 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.33 -0.02 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.94 -0.02 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.79 +0.02 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.54 -0.03 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.51 0.00 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.44 -0.14 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.64 -0.14 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 3.94 -0.16 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.36 -0.15 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.86 -0.13 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.43 -0.01 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.04 -0.01 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.71 -0.01 23 0 0 0
TOTAL CALL 20 6,231 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 312 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 24 0 340 0
28MAY26 82.50 P 0.13 0.13 0.13 0.02 -0.01 21 1 141 +1
28MAY26 85.00 P 0.25 0.25 0.25 0.11 -0.03 21 4 220 -4
28MAY26 87.50 P 0.60 0.60 0.50 0.42 -0.05 21 11 310 -5
28MAY26 90.00 P 1.30 1.40 1.30 1.10 -0.06 20 2 174 0
28MAY26 92.50 P 0.00 0.00 0.00 2.35 -0.06 20 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 4.26 -0.04 21 0 2 0
28MAY26 97.50 P 0.00 0.00 0.00 6.49 -0.01 21 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 8.92 0.00 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.42 0.00 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.92 0.00 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.42 0.00 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.92 0.00 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.42 0.00 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.92 0.00 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.42 0.00 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.92 0.00 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 653 0
29JUN26 70.00 P 0.12 0.12 0.12 0.01 0.00 26 20 415 +20
29JUN26 72.50 P 0.15 0.15 0.15 0.01 0.00 22 10 380 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 21 0 517 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 144 0
29JUN26 80.00 P 0.36 0.36 0.36 0.16 -0.01 20 3 85 +3
29JUN26 82.50 P 0.00 0.00 0.00 0.39 -0.03 20 0 217 0
29JUN26 85.00 P 0.98 0.98 0.98 0.84 -0.04 20 5 173 -5
29JUN26 87.50 P 0.00 0.00 0.00 1.56 -0.02 20 0 522 0
29JUN26 90.00 P 0.00 0.00 0.00 2.56 -0.04 19 0 253 0
29JUN26 92.50 P 3.89 3.89 3.89 4.08 -0.04 20 2 34 +2
29JUN26 95.00 P 0.00 0.00 0.00 5.87 -0.03 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.92 -0.01 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.15 0.00 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.50 +0.01 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.92 +0.01 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.38 +0.25 19 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.82 +0.23 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.08 +0.03 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.55 +0.04 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.04 +0.04 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.53 +0.04 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.02 +0.04 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 26 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 22 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.21 -0.01 20 0 54 0
30JUL26 80.00 P 0.74 0.74 0.72 0.44 0.00 21 11 91 +9
30JUL26 82.50 P 0.00 0.00 0.00 0.84 0.00 21 0 39 0
30JUL26 85.00 P 0.00 0.00 0.00 1.44 -0.01 21 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 2.27 0.00 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.30 +0.01 20 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 4.66 0.00 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 6.47 -0.01 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.39 0.00 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.49 +0.01 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.72 +0.01 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.06 +0.02 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.38 +0.14 16 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.82 +0.13 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.13 +0.02 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 24.60 +0.02 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
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 0.00 21 0 6 0
28AUG26 77.50 P 0.00 0.00 0.00 0.44 0.00 21 0 22 0
28AUG26 80.00 P 1.11 1.11 1.11 0.77 0.00 21 3 17 +3
28AUG26 82.50 P 0.00 0.00 0.00 1.29 0.00 21 0 2 0
28AUG26 85.00 P 0.00 0.00 0.00 2.00 0.00 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 2.86 +0.02 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.89 +0.01 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.24 0.00 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 7.03 +0.01 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.85 +0.01 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.85 +0.01 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 12.99 +0.01 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.25 +0.02 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.58 +0.29 21 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.82 +0.13 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 22.15 +0.03 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.61 +0.01 0 0 0 0
29SEP26 62.50 P 0.27 0.27 0.27 0.02 0.00 23 20 24 +20
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 0.00 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 0.00 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.77 -0.01 22 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 1.21 -0.01 22 0 29 0
29SEP26 82.50 P 0.00 0.00 0.00 1.82 0.00 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.61 -0.01 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.61 +0.01 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.67 -0.05 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.04 -0.01 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.64 0.00 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.39 0.00 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.31 0.00 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.37 +0.01 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.54 +0.01 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.75 +0.06 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.04 +0.05 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.39 +0.06 18 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.77 +0.04 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.17 +0.02 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.60 +0.03 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.07 +0.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 19 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 0.00 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.42 -0.01 22 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 0.68 -0.02 22 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.03 -0.01 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.50 -0.01 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.10 -0.02 22 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 2.85 -0.02 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.75 -0.03 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 4.81 -0.03 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.94 -0.06 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.27 0.00 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.81 +0.07 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.40 -0.02 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.18 -0.02 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.11 -0.02 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.15 -0.01 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.32 +0.07 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.49 +0.07 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.73 +0.07 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.01 +0.05 20 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.35 +0.05 18 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.72 +0.05 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.40 0.00 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 0.00 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.88 0.00 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.27 0.00 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.75 0.00 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.35 0.00 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.06 0.00 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.88 0.00 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.87 0.00 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.99 +0.10 23 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.08 +0.05 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.36 +0.01 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.82 +0.01 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.44 +0.01 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.17 0.00 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.98 +0.01 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.93 +0.01 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.95 -0.14 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.04 -0.13 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.18 -0.14 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.37 +0.07 22 0 0 0
TOTAL PUT 92 11,488 +44
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$ 15.46
28MAY26 9.75 C 0.00 0.00 0.00 5.72 +0.73 102 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.47 +0.73 96 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.97 +0.73 86 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.47 +0.73 75 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.97 +0.73 65 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.47 +0.74 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.96 +0.71 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.47 +0.71 38 0 0 0
28MAY26 13.50 C 1.88 1.88 1.88 1.98 +0.67 41 2 122 0
28MAY26 14.00 C 0.00 0.00 0.00 1.52 +0.63 44 0 145 0
28MAY26 14.50 C 0.63 1.10 0.57 1.10 +0.53 44 47 513 +1
28MAY26 15.00 C 0.43 0.69 0.41 0.74 +0.41 43 137 1,842 -28
28MAY26 15.50 C 0.20 0.44 0.19 0.47 +0.29 43 60 258 +26
28MAY26 16.00 C 0.18 0.22 0.18 0.28 +0.18 43 19 174 +19
28MAY26 16.50 C 0.08 0.08 0.08 0.16 +0.11 44 1 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 +0.06 43 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 111 0
28MAY26 18.00 C 0.02 0.02 0.02 0.02 +0.01 43 28 53 -15
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 19.50 C 0.01 0.01 0.01 0.01 0.00 54 22 89 +22
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.47 +0.73 89 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.24 +0.75 99 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.99 +0.75 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.72 +0.73 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.47 +0.73 72 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 4.99 +0.75 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.49 +0.75 70 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.00 +0.76 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.50 +0.76 58 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.01 +0.75 53 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.48 +0.68 38 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.02 +0.63 39 0 1,525 0
29JUN26 14.00 C 1.19 1.19 1.19 1.56 +0.52 36 15 191 +5
29JUN26 14.50 C 0.86 0.86 0.86 1.27 +0.50 40 15 202 +15
29JUN26 15.00 C 0.62 0.83 0.62 0.95 +0.40 39 62 472 +13
29JUN26 15.50 C 0.67 0.73 0.67 0.73 +0.33 40 23 582 +8
29JUN26 16.00 C 0.38 0.38 0.38 0.54 +0.26 40 2 75 0
29JUN26 16.50 C 0.24 0.25 0.24 0.40 +0.21 40 28 588 +2
29JUN26 17.00 C 0.18 0.18 0.18 0.29 +0.16 40 1 582 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.11 40 0 179 0
29JUN26 18.00 C 0.08 0.08 0.08 0.14 +0.08 40 2 119 -2
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.06 40 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.05 40 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.04 41 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 5.72 +0.73 65 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.47 +0.73 62 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.99 +0.75 64 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.49 +0.75 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.00 +0.76 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.50 +0.74 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.01 +0.71 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.52 +0.64 38 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 2.04 +0.51 34 0 22 0
30JUL26 14.00 C 1.72 1.72 1.72 1.76 +0.54 39 15 41 +9
30JUL26 14.50 C 1.10 1.10 1.10 1.46 +0.50 39 12 71 +12
30JUL26 15.00 C 0.97 0.97 0.97 1.19 +0.44 39 15 46 0
30JUL26 15.50 C 0.00 0.00 0.00 0.96 +0.37 39 0 38 0
30JUL26 16.00 C 0.52 0.70 0.52 0.76 +0.30 38 11 41 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.61 +0.26 39 0 115 0
30JUL26 17.00 C 0.41 0.45 0.41 0.48 +0.21 39 4 17 +4
30JUL26 17.50 C 0.00 0.00 0.00 0.37 +0.17 39 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.29 +0.14 39 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.22 +0.11 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.16 +0.08 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.12 +0.06 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.09 +0.05 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.49 +0.75 62 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.99 +0.75 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.49 +0.75 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.00 +0.74 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.50 +0.74 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.05 +0.69 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.65 +0.63 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.19 +0.48 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.87 +0.46 37 0 45 0
28AUG26 14.50 C 1.28 1.43 1.28 1.66 +0.49 40 35 65 +35
28AUG26 15.00 C 1.16 1.16 1.16 1.40 +0.44 39 15 30 +15
28AUG26 15.50 C 0.81 0.87 0.81 1.17 +0.39 39 30 30 +30
28AUG26 16.00 C 0.00 0.00 0.00 0.97 +0.33 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.82 +0.29 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.68 +0.26 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.55 +0.21 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.45 +0.18 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.36 +0.15 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.29 +0.13 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.48 +0.74 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.24 +0.75 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.99 +0.75 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 +0.74 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.49 +0.75 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.99 +0.74 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.49 +0.72 44 0 105 0
29SEP26 11.50 C 0.00 0.00 0.00 4.00 +0.67 41 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.50 +0.66 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.07 +0.51 37 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.71 +0.48 38 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.45 +0.51 40 0 111 0
29SEP26 14.00 C 1.70 1.70 1.70 2.08 +0.43 38 1 247 0
29SEP26 14.50 C 0.00 0.00 0.00 1.82 +0.42 39 0 358 0
29SEP26 15.00 C 1.41 1.41 1.41 1.57 +0.38 39 15 164 +15
29SEP26 15.50 C 0.00 0.00 0.00 1.36 +0.34 39 0 99 0
29SEP26 16.00 C 0.87 1.04 0.87 1.17 +0.31 39 15 245 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 +0.28 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 +0.24 39 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 +0.21 40 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 +0.19 39 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 +0.16 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 +0.14 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.12 40 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 +0.10 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 +0.07 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 +0.05 40 0 0 0
29SEP26 23.00 C 0.12 0.13 0.12 0.11 +0.05 41 2 40 -2
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.99 +0.75 46 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.74 +0.74 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.49 +0.73 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.00 +0.68 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.52 +0.72 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.07 +0.63 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.67 +0.57 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.33 +0.55 35 0 0 0
30DEC26 13.00 C 2.75 2.75 2.75 3.02 +0.45 36 1 0 -1
30DEC26 13.50 C 0.00 0.00 0.00 2.72 +0.43 37 0 0 0
30DEC26 14.00 C 2.00 2.00 2.00 2.44 +0.46 37 5 95 0
30DEC26 14.50 C 0.00 0.00 0.00 2.19 +0.43 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 +0.39 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.75 +0.38 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 +0.34 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.38 +0.32 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 +0.28 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 1.08 +0.27 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 +0.24 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.84 +0.22 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.75 +0.21 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 +0.17 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 +0.16 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.14 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.11 39 0 24 0
30DEC26 23.00 C 0.29 0.29 0.29 0.27 +0.09 39 2 8 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.07 39 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.77 +0.69 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.55 +0.68 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.14 +0.79 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.76 +0.77 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.25 +0.60 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.91 +0.58 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.60 +0.57 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.29 +0.53 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.01 +0.52 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 +0.48 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.50 +0.46 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 2.27 +0.43 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.07 +0.42 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 +0.38 37 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.70 +0.37 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 +0.35 37 0 0 0
30MAR27 17.50 C 1.10 1.10 1.10 1.38 +0.31 37 1 1 +1
30MAR27 18.00 C 0.00 0.00 0.00 1.25 +0.30 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 1.13 +0.25 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 +0.23 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 +0.21 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 +0.18 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.71 +0.20 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 +0.17 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 +0.14 38 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.37 +0.12 38 0 90 0
TOTAL CALL 643 13,980 +188
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 47 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 286 0
28MAY26 13.00 P 0.10 0.10 0.06 0.03 -0.06 43 7 163 0
28MAY26 13.50 P 0.17 0.17 0.11 0.08 -0.11 44 63 239 +4
28MAY26 14.00 P 0.30 0.30 0.19 0.17 -0.19 44 6 1,068 0
28MAY26 14.50 P 0.60 0.60 0.32 0.31 -0.30 43 49 181 +27
28MAY26 15.00 P 0.75 0.75 0.53 0.52 -0.41 43 62 610 -42
28MAY26 15.50 P 0.80 0.80 0.80 0.79 -0.52 42 2 173 0
28MAY26 16.00 P 0.00 0.00 0.00 1.14 -0.57 43 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 1.54 -0.63 43 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 1.98 -0.67 43 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 2.44 -0.75 43 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.94 -0.73 49 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.43 -0.75 52 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 3.92 -0.76 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.44 -0.73 66 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.94 -0.71 72 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.93 -0.73 77 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.93 -0.73 87 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.93 -0.72 95 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.93 -0.73 103 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 10.00 P 0.04 0.04 0.04 0.01 0.00 50 5 8 -5
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 127 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 169 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.06 41 0 60 0
29JUN26 13.00 P 0.25 0.25 0.21 0.16 -0.11 40 27 1,720 +7
29JUN26 13.50 P 0.40 0.40 0.40 0.27 -0.15 40 15 289 -4
29JUN26 14.00 P 0.57 0.57 0.41 0.41 -0.21 40 37 257 +13
29JUN26 14.50 P 0.78 0.78 0.68 0.58 -0.30 39 25 360 0
29JUN26 15.00 P 1.06 1.06 0.96 0.80 -0.37 39 30 195 -15
29JUN26 15.50 P 1.19 1.19 1.08 1.08 -0.43 39 3 193 +2
29JUN26 16.00 P 0.00 0.00 0.00 1.39 -0.49 39 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 1.76 -0.53 39 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.22 -0.59 43 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.65 -0.60 44 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.10 -0.62 46 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.51 -0.70 43 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.01 -0.70 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.44 -0.76 42 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.99 -0.71 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.93 -0.77 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.93 -0.76 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.93 -0.76 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.93 -0.77 65 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.19 -0.09 39 0 68 0
30JUL26 13.00 P 0.39 0.39 0.39 0.29 -0.13 39 1 38 +1
30JUL26 13.50 P 0.51 0.51 0.44 0.42 -0.15 39 11 184 -11
30JUL26 14.00 P 0.75 0.75 0.75 0.59 -0.22 39 15 363 0
30JUL26 14.50 P 0.85 0.85 0.85 0.78 -0.27 39 2 65 0
30JUL26 15.00 P 1.25 1.25 1.25 1.01 -0.35 38 15 169 0
30JUL26 15.50 P 1.44 1.44 1.44 1.28 -0.42 38 1 31 +1
30JUL26 16.00 P 0.00 0.00 0.00 1.59 -0.44 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.00 -0.42 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.38 -0.54 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.72 -0.63 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.22 -0.58 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.54 -0.70 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.13 -0.60 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.49 -0.71 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.99 -0.71 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.14 -0.05 40 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.21 -0.08 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.30 -0.12 39 0 44 0
28AUG26 13.00 P 0.00 0.00 0.00 0.43 -0.15 40 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 0.58 -0.19 40 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 0.77 -0.22 40 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 0.97 -0.28 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.20 -0.33 39 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 1.47 -0.39 39 0 1 0
28AUG26 16.00 P 0.00 0.00 0.00 1.77 -0.42 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.17 -0.47 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.54 -0.51 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.93 -0.55 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.34 -0.58 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.66 -0.70 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.20 -0.61 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.02 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.03 41 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.05 40 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.07 41 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.09 41 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.13 40 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 -0.16 41 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 -0.19 41 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 0.76 -0.23 41 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 -0.27 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.19 -0.31 41 0 68 0
29SEP26 15.00 P 1.72 1.72 1.72 1.45 -0.34 41 15 82 0
29SEP26 15.50 P 0.00 0.00 0.00 1.73 -0.39 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.04 -0.43 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.38 -0.46 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 -0.49 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.11 -0.53 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.51 -0.56 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.92 -0.59 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.36 -0.61 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.80 -0.63 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 -0.65 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.20 -0.68 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.17 -0.71 52 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.17 -0.73 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.17 -0.73 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.04 39 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.05 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.07 39 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.09 39 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.12 39 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.14 39 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.17 39 0 56 0
30DEC26 13.00 P 0.94 0.94 0.94 0.85 -0.20 39 2 39 -2
30DEC26 13.50 P 0.00 0.00 0.00 1.04 -0.23 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.26 -0.26 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.50 -0.29 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 1.76 -0.33 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.05 -0.36 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.35 -0.40 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 2.68 -0.42 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.02 -0.46 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.39 -0.48 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.77 -0.51 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.17 -0.53 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.58 -0.55 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.00 -0.57 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.43 -0.60 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.33 -0.64 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.26 -0.68 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.23 -0.70 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.18 -0.75 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.05 38 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 -0.08 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 -0.09 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 -0.10 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 -0.14 38 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 -0.15 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 -0.19 39 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.27 -0.20 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.49 -0.24 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.75 -0.26 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.01 -0.30 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 -0.32 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 -0.35 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.93 -0.37 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.27 -0.40 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.62 -0.43 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.00 -0.45 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 -0.48 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.77 -0.50 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.19 -0.52 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.60 -0.55 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.33 -0.73 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.26 -0.74 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.23 -0.74 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.18 -0.78 44 0 0 0
TOTAL PUT 393 13,394 -24
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$ 64.50
28MAY26 45.00 C 0.00 0.00 0.00 19.55 -0.18 61 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.55 -0.25 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.55 -0.27 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.55 -0.22 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.55 -0.17 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.55 -0.17 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.06 +0.09 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.56 +0.09 27 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.06 +0.08 0 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 4.61 +0.08 21 0 14 0
28MAY26 62.50 C 0.00 0.00 0.00 2.33 0.00 19 0 110 0
28MAY26 65.00 C 0.83 0.83 0.80 0.86 +0.01 20 50 365 +45
28MAY26 67.50 C 0.20 0.20 0.20 0.20 -0.02 21 2 444 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.54 -0.29 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.54 -0.29 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.54 -0.28 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.55 -0.26 61 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.55 -0.28 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.55 -0.31 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.55 -0.26 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.55 -0.29 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.55 -0.29 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.55 -0.29 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.55 -0.28 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.06 -0.16 34 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.56 +0.09 26 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.06 +0.08 0 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.61 +0.06 19 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.39 -0.05 18 0 235 0
29JUN26 65.00 C 1.03 1.03 1.00 1.03 -0.05 19 21 338 0
29JUN26 67.50 C 0.00 0.00 0.00 0.40 -0.01 19 0 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 0.00 19 0 48 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 19 0 59 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.55 -0.39 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.55 -0.31 44 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.55 -0.31 41 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.55 -0.39 37 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.55 -0.29 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.55 -0.35 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.06 -0.26 31 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.56 +0.09 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.06 +0.08 17 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.61 0.00 17 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.59 -0.05 18 0 30 0
30JUL26 65.00 C 1.35 1.35 1.35 1.37 -0.05 18 15 36 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.70 -0.01 19 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.14 0.00 19 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 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 17.55 -0.31 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.55 -0.39 35 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.55 -0.29 31 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.55 -0.35 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.06 -0.26 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.56 +0.09 22 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.07 +0.08 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 4.63 -0.06 16 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 2.83 -0.04 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.70 -0.05 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 1.01 +0.01 19 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.55 +0.01 19 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.13 0.00 18 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 24.54 -0.34 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.54 -0.34 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.54 -0.34 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.55 -0.33 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.55 -0.34 42 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.55 -0.39 40 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.55 -0.34 37 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.55 -0.34 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.55 -0.39 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.55 -0.34 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.55 -0.35 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.06 -0.26 26 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.56 +0.09 20 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.09 +0.08 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.86 +0.04 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.10 -0.07 17 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.01 +0.03 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.25 +0.02 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.73 -0.01 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 +0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 0.00 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 0.00 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 23.54 -0.34 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.54 -0.34 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.55 -0.33 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.55 -0.34 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.55 -0.39 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.55 -0.34 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.55 -0.34 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.55 -0.39 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.55 -0.34 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.55 -0.35 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.06 -0.26 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.56 +0.09 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.20 +0.11 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.31 +0.16 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.73 +0.05 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.64 +0.09 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.79 +0.05 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.19 +0.06 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.78 +0.09 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.49 +0.08 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.05 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 +0.03 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.55 -0.42 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.55 -0.42 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.55 -0.42 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.55 -0.39 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.55 -0.37 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.55 -0.35 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.06 -0.27 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.66 +0.07 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.68 +0.09 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.02 +0.08 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.47 -0.06 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.35 +0.07 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.46 +0.01 16 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.75 -0.06 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.22 -0.03 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.87 +0.02 16 0 35 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 +0.03 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 +0.02 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 +0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 +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 0.07 +0.01 17 0 0 0
TOTAL CALL 88 4,235 +60
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 322 0
28MAY26 60.00 P 0.30 0.30 0.30 0.28 -0.03 21 30 168 +30
28MAY26 62.50 P 1.36 1.36 1.36 1.17 -0.04 22 17 254 +17
28MAY26 65.00 P 0.00 0.00 0.00 2.88 -0.03 23 0 484 0
28MAY26 67.50 P 0.00 0.00 0.00 5.03 -0.08 21 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 7.47 -0.08 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.96 -0.08 20 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.62 +0.08 51 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.11 +0.37 58 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.60 +0.33 64 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.10 +0.32 71 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.59 +0.31 76 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.09 +0.40 82 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.59 +0.25 88 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 103 0
29JUN26 55.00 P 0.08 0.08 0.08 0.06 0.00 19 2 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 120 0
29JUN26 60.00 P 0.00 0.00 0.00 0.71 -0.04 19 0 169 0
29JUN26 62.50 P 0.00 0.00 0.00 1.72 -0.02 19 0 41 0
29JUN26 65.00 P 3.41 3.42 3.41 3.28 -0.02 20 10 27 -3
29JUN26 67.50 P 0.00 0.00 0.00 5.35 +0.01 21 0 25 0
29JUN26 70.00 P 0.00 0.00 0.00 7.53 -0.09 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.97 -0.09 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.62 +0.08 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.11 +0.37 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.60 +0.33 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.10 +0.32 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.60 +0.32 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.09 +0.40 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.59 +0.25 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 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 0.04 -0.01 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.16 0.00 19 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.43 -0.03 18 0 66 0
30JUL26 60.00 P 1.15 1.15 0.98 1.02 -0.05 18 17 60 -13
30JUL26 62.50 P 0.00 0.00 0.00 2.06 -0.02 18 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.58 -0.02 19 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.53 +0.01 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.62 -0.10 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.00 -0.09 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.62 +0.08 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.11 +0.37 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.60 +0.33 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.10 +0.32 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.61 +0.33 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.09 +0.40 42 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.59 +0.25 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.27 0.00 18 0 0 0
28AUG26 57.50 P 0.62 0.62 0.62 0.63 -0.02 18 6 6 +6
28AUG26 60.00 P 0.00 0.00 0.00 1.30 -0.02 18 0 14 0
28AUG26 62.50 P 0.00 0.00 0.00 2.34 -0.01 18 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 3.85 +0.02 19 0 29 0
28AUG26 67.50 P 0.00 0.00 0.00 5.74 +0.05 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.73 -0.09 18 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 10.04 -0.09 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.62 +0.08 24 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.11 +0.37 27 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.60 +0.33 29 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.10 +0.32 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.61 +0.33 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.09 +0.40 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.59 +0.25 40 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 26 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 18 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 0.00 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.40 +0.01 18 0 24 0
29SEP26 57.50 P 0.93 0.93 0.90 0.86 -0.02 18 30 41 +12
29SEP26 60.00 P 1.72 1.72 1.72 1.60 -0.02 18 15 19 +6
29SEP26 62.50 P 0.00 0.00 0.00 2.70 -0.05 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.05 -0.06 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.80 -0.08 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.84 -0.08 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.09 -0.09 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.86 +0.32 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.34 +0.47 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.77 +0.48 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.22 +0.44 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.68 +0.40 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.15 +0.46 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.60 +0.26 37 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 0.04 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 +0.04 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 +0.06 16 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 1.13 +0.08 17 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.94 +0.09 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 3.03 +0.08 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.34 +0.07 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.02 +0.05 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.98 +0.01 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.16 -0.03 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.88 +0.30 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.39 +0.47 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.80 +0.49 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.23 +0.45 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.68 +0.40 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.15 +0.46 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.60 +0.26 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 0.00 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 0.00 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.01 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 +0.02 16 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.87 +0.04 16 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 1.49 +0.02 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.34 +0.04 17 0 13 0
30MAR27 62.50 P 3.55 3.55 3.54 3.46 +0.01 17 13 13 +13
30MAR27 65.00 P 0.00 0.00 0.00 4.87 0.00 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.35 -0.03 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.22 -0.05 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.30 -0.07 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.95 +0.36 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.43 +0.40 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.80 +0.38 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.24 +0.41 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.68 +0.40 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.15 +0.42 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.60 +0.26 28 0 0 0
TOTAL PUT 140 3,705 +68
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$ 21.52
28MAY26 15.50 C 0.00 0.00 0.00 6.08 -0.08 82 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.58 -0.08 75 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.08 -0.08 68 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.57 -0.10 58 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.08 -0.08 55 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.54 -0.13 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.04 -0.13 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.55 -0.12 27 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 2.06 -0.12 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.59 -0.12 25 0 26 0
28MAY26 21.00 C 0.77 0.82 0.77 0.81 -0.09 26 32 80 0
28MAY26 22.00 C 0.00 0.00 0.00 0.29 -0.05 25 0 291 0
28MAY26 23.00 C 0.07 0.07 0.07 0.07 -0.02 25 1 196 +1
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.11 -0.09 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.62 -0.08 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.12 -0.09 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.62 -0.09 41 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 4.14 -0.08 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.58 -0.13 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.09 -0.12 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.61 -0.12 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.14 -0.12 21 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.76 -0.06 25 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.00 -0.10 23 0 86 0
29JUN26 22.00 C 0.62 0.69 0.60 0.48 -0.07 22 26 244 +7
29JUN26 23.00 C 0.34 0.34 0.34 0.19 -0.04 22 3 161 +3
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.15 -0.09 55 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.65 -0.09 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.16 -0.09 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.68 -0.08 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.20 -0.08 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.60 -0.12 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.12 -0.12 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.66 -0.11 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.23 -0.10 27 0 45 0
30JUL26 20.00 C 2.10 2.10 1.92 1.89 -0.09 29 75 834 +75
30JUL26 21.00 C 0.00 0.00 0.00 1.19 -0.07 27 0 254 0
30JUL26 22.00 C 0.83 0.83 0.76 0.70 -0.04 27 21 120 +6
30JUL26 23.00 C 0.49 0.49 0.49 0.38 -0.02 27 15 95 +15
30JUL26 24.00 C 0.28 0.28 0.28 0.19 -0.01 27 3 31 +3
30JUL26 25.00 C 0.14 0.14 0.14 0.09 -0.01 27 5 36 +5
30JUL26 26.00 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.65 -0.09 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.17 -0.08 45 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.69 -0.08 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.21 -0.07 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.61 -0.12 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.14 -0.12 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.70 -0.11 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.28 -0.10 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.96 -0.09 29 0 0 0
28AUG26 21.00 C 1.32 1.32 1.32 1.31 -0.06 28 15 32 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.83 -0.05 28 0 14 0
28AUG26 23.00 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
28AUG26 24.00 C 0.36 0.36 0.36 0.30 -0.02 27 1 1 +1
28AUG26 25.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.16 -0.08 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.67 -0.08 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.17 -0.09 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.70 -0.08 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.23 -0.07 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.64 -0.11 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.20 -0.10 29 0 0 0
29SEP26 19.00 C 2.92 2.92 2.92 2.78 -0.09 29 5 5 +5
29SEP26 19.50 C 0.00 0.00 0.00 2.40 -0.07 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.05 -0.06 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.51 +0.01 30 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 1.05 -0.02 29 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.73 +0.01 29 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 +0.01 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.16 -0.09 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.68 -0.08 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.20 -0.07 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.72 -0.08 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.28 -0.06 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.75 -0.09 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.35 -0.09 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.99 -0.07 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.66 -0.06 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.36 -0.05 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.83 -0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.09 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 0.00 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 +0.01 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 0.00 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 0.00 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 0.00 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 0.00 29 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 0.10 0.10 0.10 0.04 0.00 29 1 1 +1
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.17 -0.09 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.71 -0.07 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.24 -0.07 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.80 -0.06 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.38 -0.06 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.99 -0.01 30 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 3.58 -0.05 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.27 -0.03 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.97 -0.03 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.71 -0.01 29 0 0 0
30MAR27 21.00 C 2.05 2.05 2.05 2.19 0.00 28 120 120 +120
30MAR27 22.00 C 1.80 1.80 1.80 1.78 +0.01 28 5 15 +5
30MAR27 23.00 C 0.00 0.00 0.00 1.46 +0.03 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.19 +0.02 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.97 +0.03 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 1 0
30MAR27 27.00 C 0.59 0.59 0.59 0.63 +0.03 29 15 15 +15
30MAR27 28.00 C 0.00 0.00 0.00 0.50 +0.03 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 +0.02 29 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
TOTAL CALL 343 6,702 +277
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 134 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 0 166 0
28MAY26 20.00 P 0.10 0.10 0.10 0.05 +0.01 25 1 92 +1
28MAY26 21.00 P 0.38 0.38 0.23 0.25 +0.03 25 11 201 -4
28MAY26 22.00 P 0.00 0.00 0.00 0.71 +0.06 23 0 254 0
28MAY26 23.00 P 0.00 0.00 0.00 1.53 +0.11 25 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 2.48 +0.12 0 0 26 0
28MAY26 25.00 P 0.00 0.00 0.00 3.48 +0.12 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.48 +0.12 0 0 45 0
28MAY26 27.00 P 5.30 5.30 5.30 5.48 +0.12 0 1 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.48 +0.12 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.48 +0.12 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.48 +0.12 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.48 +0.12 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.48 +0.12 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.48 +0.12 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.48 +0.12 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.48 +0.12 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.48 +0.12 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.48 +0.12 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 0.06 0.06 0.06 0.04 +0.01 23 20 37 +19
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 18 0
29JUN26 19.00 P 0.11 0.11 0.11 0.13 +0.01 21 1 98 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.24 +0.02 22 0 67 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 +0.03 21 0 80 0
29JUN26 21.00 P 0.55 0.55 0.55 0.87 +0.06 21 1 332 +1
29JUN26 22.00 P 1.08 1.08 1.08 1.56 +0.09 20 1 221 0
29JUN26 23.00 P 0.00 0.00 0.00 2.47 +0.11 22 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.42 +0.12 22 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.27 -0.01 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.23 +0.12 0 0 94 0
29JUN26 27.00 P 0.00 0.00 0.00 6.20 +0.13 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.39 +0.35 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.38 +0.37 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.38 +0.41 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.38 +0.44 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.37 +0.46 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.37 +0.50 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.37 +0.53 50 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.36 +0.55 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.36 +0.59 49 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.36 +0.62 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 21 0
30JUL26 18.00 P 0.19 0.19 0.19 0.18 +0.03 27 15 84 +15
30JUL26 18.50 P 0.00 0.00 0.00 0.27 +0.03 27 0 45 0
30JUL26 19.00 P 0.00 0.00 0.00 0.38 +0.03 26 0 100 0
30JUL26 19.50 P 0.00 0.00 0.00 0.53 +0.04 26 0 99 0
30JUL26 20.00 P 0.00 0.00 0.00 0.71 +0.06 26 0 106 0
30JUL26 21.00 P 0.00 0.00 0.00 1.21 +0.09 26 0 41 0
30JUL26 22.00 P 0.00 0.00 0.00 1.84 +0.10 25 0 62 0
30JUL26 23.00 P 2.56 2.56 2.48 2.59 +0.11 23 45 105 +45
30JUL26 24.00 P 0.00 0.00 0.00 3.54 +0.13 27 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.34 +0.06 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.31 +0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.29 +0.10 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.39 +0.21 27 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.38 +0.21 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.38 +0.22 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.38 +0.23 35 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 0.09 +0.01 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.54 +0.04 27 0 3 0
28AUG26 19.50 P 0.00 0.00 0.00 0.70 +0.04 27 0 3 0
28AUG26 20.00 P 0.86 0.86 0.86 0.88 +0.04 26 1 9 +1
28AUG26 21.00 P 1.34 1.34 1.34 1.38 +0.08 26 7 14 +7
28AUG26 22.00 P 0.00 0.00 0.00 1.99 +0.09 25 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 2.71 +0.09 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.63 +0.12 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.42 +0.09 20 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.35 +0.09 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.31 +0.09 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.39 +0.20 25 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.38 +0.20 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.38 +0.22 28 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.38 +0.22 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 +0.04 29 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.03 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 +0.05 28 0 4 0
29SEP26 18.50 P 0.55 0.55 0.55 0.56 +0.07 28 20 30 -1
29SEP26 19.00 P 0.65 0.65 0.65 0.71 +0.07 28 5 37 +5
29SEP26 19.50 P 0.00 0.00 0.00 0.90 +0.09 28 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.11 +0.10 28 0 27 0
29SEP26 21.00 P 1.59 1.59 1.57 1.61 +0.11 28 30 232 +27
29SEP26 22.00 P 2.03 2.03 2.03 2.27 +0.19 29 15 207 0
29SEP26 23.00 P 0.00 0.00 0.00 2.98 +0.13 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.78 +0.14 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.52 +0.10 25 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.41 +0.09 21 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.35 +0.09 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.39 +0.17 23 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.38 +0.19 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.38 +0.21 25 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.38 +0.22 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.37 +0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.37 +0.23 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.37 +0.24 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.36 +0.24 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.36 +0.25 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.36 +0.25 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
30DEC26 17.00 P 0.50 0.50 0.50 0.46 +0.04 29 1 6 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.59 +0.05 29 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 +0.06 29 0 43 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 +0.07 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.07 +0.06 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.28 +0.07 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 +0.06 29 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 2.04 +0.12 29 0 78 0
30DEC26 22.00 P 2.68 2.68 2.68 2.65 +0.09 29 1 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.29 +0.12 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.09 +0.09 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.90 +0.10 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.74 +0.10 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.62 +0.10 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.52 +0.10 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.44 +0.09 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.39 +0.10 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.38 +0.14 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.37 +0.16 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.37 +0.20 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.37 +0.22 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.36 +0.23 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.36 +0.24 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.36 +0.25 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 +0.04 29 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 +0.06 29 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 +0.06 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 +0.07 29 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 +0.08 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 +0.08 29 0 18 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 +0.08 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 +0.10 29 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.56 +0.11 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 +0.12 29 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.25 +0.11 28 0 14 0
30MAR27 22.00 P 0.00 0.00 0.00 2.92 +0.14 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.58 +0.11 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.31 +0.12 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.09 +0.13 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 5.90 +0.12 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.75 +0.12 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.63 +0.12 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.53 +0.11 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.45 +0.11 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.39 +0.11 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.37 +0.13 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.37 +0.17 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.37 +0.21 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.36 +0.22 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.36 +0.24 30 0 0 0
TOTAL PUT 176 5,636 +118
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$ 425.40
15MAY26 295.00 C 0.00 0.00 0.00 130.48 +1.13 0 0 0 0
15MAY26 300.00 C 0.00 0.00 0.00 125.49 +1.14 100 0 0 0
15MAY26 310.00 C 0.00 0.00 0.00 115.49 +1.14 85 0 0 0
15MAY26 320.00 C 0.00 0.00 0.00 105.49 +1.13 0 0 0 0
15MAY26 330.00 C 0.00 0.00 0.00 95.49 +1.12 0 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 85.50 +1.13 64 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 75.50 +1.12 48 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 65.50 +1.11 0 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 55.51 +1.11 42 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 45.51 +1.07 32 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 35.52 +0.99 29 0 0 0
15MAY26 400.00 C 0.00 0.00 0.00 25.58 +0.80 27 0 96 0
15MAY26 410.00 C 12.32 14.25 12.32 15.93 +0.86 25 90 18 -6
15MAY26 420.00 C 5.14 6.50 5.14 7.31 +0.06 22 140 400 +47
15MAY26 430.00 C 1.60 2.12 1.40 2.06 -0.78 21 627 1,325 +107
15MAY26 440.00 C 0.60 0.60 0.41 0.67 -0.24 26 94 398 +75
15MAY26 450.00 C 0.15 0.15 0.15 0.26 -0.01 31 56 336 +28
15MAY26 460.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 7 0
15MAY26 470.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 0 0
15MAY26 480.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
15MAY26 490.00 C 0.01 0.01 0.01 0.02 +0.01 48 10 10 +10
15MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
15MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
15MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 300.00 C 0.00 0.00 0.00 125.63 - 0 0 0 -
22MAY26 310.00 C 0.00 0.00 0.00 115.64 - 0 0 0 -
22MAY26 320.00 C 0.00 0.00 0.00 105.65 - 0 0 0 -
22MAY26 330.00 C 0.00 0.00 0.00 95.66 - 41 0 0 -
22MAY26 340.00 C 0.00 0.00 0.00 85.67 - 39 0 0 -
22MAY26 350.00 C 0.00 0.00 0.00 75.68 - 36 0 0 -
22MAY26 360.00 C 0.00 0.00 0.00 65.69 - 32 0 0 -
22MAY26 370.00 C 0.00 0.00 0.00 55.71 - 29 0 0 -
22MAY26 380.00 C 0.00 0.00 0.00 45.76 - 27 0 0 -
22MAY26 390.00 C 0.00 0.00 0.00 35.92 - 26 0 0 -
22MAY26 400.00 C 0.00 0.00 0.00 26.34 - 25 0 0 -
22MAY26 410.00 C 0.00 0.00 0.00 16.91 - 20 0 0 -
22MAY26 420.00 C 7.68 8.42 7.68 9.54 - 21 61 31 -
22MAY26 430.00 C 3.77 4.33 3.56 4.22 - 20 565 372 -
22MAY26 440.00 C 1.37 1.81 1.37 2.03 - 23 50 50 -
22MAY26 450.00 C 0.69 0.81 0.69 1.01 - 25 52 52 -
22MAY26 460.00 C 0.40 0.40 0.40 0.53 - 28 1 1 -
22MAY26 470.00 C 0.00 0.00 0.00 0.29 - 30 0 0 -
22MAY26 480.00 C 0.00 0.00 0.00 0.18 - 33 0 0 -
22MAY26 490.00 C 0.00 0.00 0.00 0.12 - 35 0 0 -
22MAY26 500.00 C 0.00 0.00 0.00 0.08 - 38 0 0 -
22MAY26 510.00 C 0.00 0.00 0.00 0.06 - 41 0 0 -
22MAY26 520.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
22MAY26 530.00 C 0.00 0.00 0.00 0.03 - 45 0 0 -
22MAY26 540.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 225.64 +0.56 0 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 220.65 +1.16 92 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 215.65 +1.15 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 210.66 +1.15 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 205.67 +1.16 88 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 200.67 +0.55 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 195.68 +1.46 78 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 190.68 +0.54 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 185.69 +1.46 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 180.70 +1.46 74 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 175.70 +1.45 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 170.71 +1.45 64 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 165.71 +1.44 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 160.72 +1.44 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 155.73 +1.44 61 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 150.73 +1.44 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 145.74 +1.44 52 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 140.74 +1.43 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 135.75 +1.43 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 130.76 +1.41 49 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 125.76 +1.41 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 115.78 +1.41 44 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 105.79 +1.38 39 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 95.80 +1.35 31 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 85.82 +1.12 34 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 75.84 +1.11 31 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 65.88 +1.10 30 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 55.95 +1.07 28 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 46.11 +1.08 27 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 36.44 +1.05 25 0 1,265 0
28MAY26 400.00 C 0.00 0.00 0.00 26.34 +0.39 18 0 2,596 0
28MAY26 410.00 C 16.53 17.00 15.48 17.98 +0.55 20 94 4,149 -31
28MAY26 420.00 C 9.20 9.91 9.00 10.80 +0.30 20 81 8,148 -18
28MAY26 430.00 C 5.51 5.51 4.47 5.35 -0.50 19 650 4,267 +168
28MAY26 440.00 C 2.55 2.71 2.00 2.80 -0.20 21 531 6,878 +257
28MAY26 450.00 C 1.20 1.39 1.11 1.45 -0.01 22 160 3,788 +23
28MAY26 460.00 C 0.81 0.81 0.81 0.76 +0.14 24 30 7,541 +30
28MAY26 470.00 C 0.54 0.54 0.54 0.43 +0.19 26 30 3,068 -30
28MAY26 480.00 C 0.40 0.41 0.40 0.25 +0.16 28 45 3,376 -15
28MAY26 490.00 C 0.00 0.00 0.00 0.14 +0.10 29 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.09 +0.07 31 0 544 0
28MAY26 510.00 C 0.00 0.00 0.00 0.06 +0.05 32 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 226.10 +1.02 58 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 221.11 +1.15 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 216.13 +1.63 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 211.15 +1.64 49 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 206.17 +1.66 51 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 201.18 +1.06 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 196.20 +1.88 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 191.22 +1.08 43 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 186.24 +1.89 45 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 181.25 +1.85 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 176.27 +1.84 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 171.29 +1.83 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 166.31 +1.83 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 161.32 +1.79 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 156.34 +1.78 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 151.36 +1.78 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 146.38 +1.72 34 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 140.74 +1.06 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 136.41 +1.69 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 131.43 +1.67 28 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 126.45 +0.82 29 0 200 0
29JUN26 310.00 C 0.00 0.00 0.00 116.48 +1.57 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 106.52 +1.53 24 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 96.56 +1.47 23 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 85.82 +0.61 0 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 76.71 +1.03 22 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 66.88 +0.95 22 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 56.85 -0.05 18 0 719 0
29JUN26 380.00 C 0.00 0.00 0.00 47.85 +0.44 22 0 1,228 0
29JUN26 390.00 C 0.00 0.00 0.00 38.96 +0.32 22 0 997 0
29JUN26 400.00 C 0.00 0.00 0.00 30.74 +0.41 22 0 3,999 0
29JUN26 410.00 C 0.00 0.00 0.00 22.71 -0.02 20 0 3,292 0
29JUN26 420.00 C 15.04 15.49 14.92 16.63 -0.04 20 33 7,117 -2
29JUN26 430.00 C 11.16 11.63 10.83 11.67 -0.23 21 140 3,426 +62
29JUN26 440.00 C 7.38 7.75 7.13 8.09 -0.11 21 49 1,910 +27
29JUN26 450.00 C 4.88 5.21 4.84 5.46 -0.14 22 38 5,396 +7
29JUN26 460.00 C 4.00 4.00 3.24 3.60 -0.29 22 179 6,659 +76
29JUN26 470.00 C 2.35 2.38 2.35 2.41 -0.21 23 96 2,841 -45
29JUN26 480.00 C 1.62 1.69 1.62 1.58 -0.15 23 17 4,921 +17
29JUN26 490.00 C 1.14 1.14 1.14 0.99 -0.14 23 30 4,585 0
29JUN26 500.00 C 0.00 0.00 0.00 0.62 -0.12 24 0 2,203 0
29JUN26 510.00 C 0.00 0.00 0.00 0.38 -0.10 24 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.24 -0.07 25 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 1,338 0
29JUN26 550.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 249 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 630.00 C 0.15 0.15 0.15 0.01 0.00 32 30 30 +30
30JUL26 200.00 C 0.00 0.00 0.00 226.54 +1.46 46 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 221.56 +1.60 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 216.59 +1.71 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 211.62 +1.69 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 206.65 +1.68 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 201.68 +1.56 37 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 196.71 +1.64 37 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 191.74 +1.60 37 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 186.76 +1.57 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 181.79 +1.55 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 176.82 +1.52 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 171.85 +1.50 29 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 166.88 +1.49 30 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 161.91 +1.45 30 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 156.93 +1.43 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 151.96 +1.40 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 146.99 +1.40 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 142.02 +1.37 22 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 137.05 +1.35 23 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 132.08 +1.32 23 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 127.11 +1.28 23 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 117.18 +1.17 23 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 106.54 +0.34 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 96.79 +0.34 0 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 87.13 +0.36 0 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 77.51 +0.44 18 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 68.41 +0.70 22 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 59.23 +0.56 22 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 50.46 +0.41 22 0 140 0
30JUL26 390.00 C 0.00 0.00 0.00 42.24 +0.28 22 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 34.68 +0.17 22 0 1,005 0
30JUL26 410.00 C 27.27 27.72 26.26 27.72 -0.07 22 3 1,655 +1
30JUL26 420.00 C 19.89 19.89 19.89 21.48 -0.41 21 15 2,084 0
30JUL26 430.00 C 16.38 16.49 15.88 16.39 -0.59 21 200 1,584 +134
30JUL26 440.00 C 11.96 12.54 11.82 12.54 -0.63 22 92 1,106 -3
30JUL26 450.00 C 9.70 9.70 9.36 9.65 -0.46 22 142 802 +43
30JUL26 460.00 C 7.41 7.41 7.41 7.24 -0.53 23 30 859 -30
30JUL26 470.00 C 5.24 5.65 5.24 5.47 -0.43 23 74 2,676 +50
30JUL26 480.00 C 4.21 4.21 4.21 3.99 -0.44 23 30 854 -5
30JUL26 490.00 C 3.40 3.40 3.40 2.88 -0.43 24 30 732 0
30JUL26 500.00 C 2.60 2.60 2.57 2.06 -0.40 24 62 735 0
30JUL26 510.00 C 2.00 2.00 2.00 1.47 -0.36 24 1 199 0
30JUL26 520.00 C 1.68 1.68 1.57 1.04 -0.32 24 40 302 +10
30JUL26 530.00 C 1.41 1.41 1.34 0.73 -0.29 24 28 89 +8
30JUL26 540.00 C 1.09 1.09 1.09 0.51 -0.25 25 10 122 +10
30JUL26 550.00 C 0.00 0.00 0.00 0.35 -0.20 25 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.25 -0.16 25 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.17 -0.14 25 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.12 -0.12 25 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.09 -0.09 26 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.06 -0.08 26 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.04 -0.07 26 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 226.95 +1.62 39 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 221.99 +1.59 39 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 217.02 +1.56 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 212.06 +1.54 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 207.10 +1.51 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 202.14 +1.51 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 197.18 +1.47 30 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 192.22 +1.46 30 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 187.26 +1.42 30 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 182.30 +1.40 30 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 177.33 +1.35 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 172.37 +1.35 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 167.41 +1.32 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 162.45 +1.28 22 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 157.49 +1.26 23 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 152.53 +1.23 23 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 147.57 +1.20 23 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 142.62 +1.16 24 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 137.66 +1.09 23 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 132.71 +1.02 23 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 127.77 +0.98 24 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 117.36 +0.31 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 107.69 +0.33 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 98.04 +0.24 19 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 88.50 +0.30 22 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 79.13 +0.45 22 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 70.42 +0.69 24 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 61.74 +0.59 24 0 1 0
28AUG26 380.00 C 0.00 0.00 0.00 53.52 +0.48 24 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 45.86 +0.38 24 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 38.82 +0.30 24 0 60 0
28AUG26 410.00 C 0.00 0.00 0.00 31.47 -0.30 23 0 402 0
28AUG26 420.00 C 25.08 25.08 24.64 25.97 -0.13 23 60 803 0
28AUG26 430.00 C 19.88 20.67 19.88 21.16 -0.12 23 271 698 +91
28AUG26 440.00 C 16.39 16.39 16.39 17.24 -0.12 23 30 429 0
28AUG26 450.00 C 13.31 13.53 13.31 13.94 -0.34 24 47 630 +47
28AUG26 460.00 C 10.55 10.90 10.55 11.20 -0.35 24 686 2,589 -590
28AUG26 470.00 C 0.00 0.00 0.00 8.95 -0.46 24 0 322 0
28AUG26 480.00 C 6.99 6.99 6.98 7.11 -0.68 25 106 2,156 -46
28AUG26 490.00 C 5.91 5.91 5.91 5.75 -0.55 25 50 2,063 0
28AUG26 500.00 C 4.71 4.95 4.71 4.65 -0.63 26 352 4,379 +322
28AUG26 510.00 C 4.01 4.01 4.01 3.72 -0.57 26 30 766 +30
28AUG26 520.00 C 3.36 3.36 3.36 2.92 -0.63 26 30 384 +30
28AUG26 530.00 C 0.00 0.00 0.00 2.30 -0.60 26 0 249 0
28AUG26 540.00 C 0.00 0.00 0.00 1.75 -0.56 26 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 1.37 -0.53 27 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 1.08 -0.48 27 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.85 -0.44 27 0 60 0
28AUG26 580.00 C 0.00 0.00 0.00 0.67 -0.40 27 0 100 0
28AUG26 590.00 C 0.00 0.00 0.00 0.53 -0.37 28 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.42 -0.33 28 0 120 0
28AUG26 610.00 C 0.00 0.00 0.00 0.33 -0.30 28 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.26 -0.27 28 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.21 -0.24 29 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 227.00 +1.50 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 222.04 +1.51 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 217.08 +1.47 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 212.12 +1.41 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 207.16 +1.42 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 202.20 +1.39 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 197.24 +1.37 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 192.28 +1.34 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 187.32 +1.28 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 182.36 +1.28 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 177.40 +1.22 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 172.44 +1.19 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 167.48 +1.21 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 162.52 +1.16 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 157.49 +1.07 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 152.61 +1.04 24 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 147.66 +1.03 25 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 142.70 +0.91 24 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 137.66 +0.71 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 132.71 +0.88 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 127.77 +0.71 0 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 117.93 +0.41 21 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 108.32 +0.40 24 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.76 -1.90 25 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 89.35 +0.36 25 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 80.08 -0.04 24 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 70.42 -0.79 22 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 62.79 +0.61 24 0 227 0
29SEP26 380.00 C 54.60 54.60 54.60 53.52 -0.80 22 6 315 0
29SEP26 390.00 C 0.00 0.00 0.00 47.48 +0.42 24 0 632 0
29SEP26 400.00 C 0.00 0.00 0.00 40.70 +0.31 24 0 1,370 0
29SEP26 410.00 C 32.27 32.85 32.24 33.62 -0.39 23 130 3,676 +130
29SEP26 420.00 C 28.03 28.03 27.02 28.15 -0.57 23 141 4,213 -10
29SEP26 430.00 C 22.94 22.94 22.94 23.38 -0.45 24 40 1,084 0
29SEP26 440.00 C 0.00 0.00 0.00 19.52 -0.35 24 0 4,916 0
29SEP26 450.00 C 16.24 16.24 15.88 16.17 -0.41 24 2 2,763 -1
29SEP26 460.00 C 12.88 13.91 12.88 13.42 -0.53 25 25 857 +24
29SEP26 470.00 C 11.07 11.08 11.07 11.17 -0.53 25 51 1,964 +1
29SEP26 480.00 C 9.29 9.29 9.29 9.28 -0.33 25 30 1,298 0
29SEP26 490.00 C 0.00 0.00 0.00 7.78 -0.08 26 0 2,392 0
29SEP26 500.00 C 6.25 6.60 6.25 6.36 -0.08 26 1,070 2,672 +1,010
29SEP26 510.00 C 0.00 0.00 0.00 5.13 -0.05 26 0 747 0
29SEP26 520.00 C 4.61 4.61 4.61 4.22 -0.06 26 1 567 +1
29SEP26 530.00 C 3.95 3.95 3.95 3.37 -0.05 27 50 367 +50
29SEP26 540.00 C 0.00 0.00 0.00 2.79 -0.04 27 0 258 0
29SEP26 550.00 C 0.00 0.00 0.00 2.22 -0.03 27 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 1.79 -0.02 27 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.44 -0.01 27 0 615 0
29SEP26 580.00 C 0.00 0.00 0.00 1.18 -0.02 27 0 535 0
29SEP26 590.00 C 0.00 0.00 0.00 0.96 -0.01 28 0 340 0
29SEP26 600.00 C 0.00 0.00 0.00 0.78 -0.01 28 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 227.00 +1.48 37 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 222.04 +1.48 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 217.08 +1.43 34 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 212.12 +1.40 33 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 207.16 +1.38 32 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 202.20 +1.35 31 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 197.24 +1.33 30 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 192.28 +1.30 29 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 187.32 +1.28 29 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 182.36 +1.25 28 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 177.40 +1.22 27 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 172.45 +1.20 27 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 167.50 +1.17 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 162.57 +1.15 27 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 157.64 +1.12 27 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 152.61 +0.94 23 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 147.66 +0.84 23 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 142.70 +0.69 22 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 137.66 +0.71 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 132.71 +0.38 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 127.89 +0.28 21 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 118.72 +0.46 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 109.34 +0.24 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 100.55 -0.11 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 91.44 -0.34 25 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 83.38 +0.35 25 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 75.57 +0.42 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 67.90 +0.32 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 60.88 +0.32 25 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 54.22 +0.26 25 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 48.02 +0.32 25 0 2,539 0
30DEC26 410.00 C 0.00 0.00 0.00 41.89 -0.40 25 0 2,785 0
30DEC26 420.00 C 0.00 0.00 0.00 36.79 -0.41 25 0 3,562 0
30DEC26 430.00 C 31.80 32.16 31.49 32.24 -0.31 25 40 1,096 +19
30DEC26 440.00 C 27.54 27.63 27.52 28.22 -0.40 25 114 1,091 +1
30DEC26 450.00 C 24.58 24.77 23.89 24.70 -0.44 25 33 1,091 +33
30DEC26 460.00 C 20.85 21.50 20.85 21.62 -0.41 25 41 274 -1
30DEC26 470.00 C 18.56 18.68 18.56 18.92 -0.48 25 2 252 0
30DEC26 480.00 C 16.58 16.68 15.88 16.56 -0.43 26 46 357 +4
30DEC26 490.00 C 14.48 14.48 13.92 14.52 -0.44 26 31 191 +30
30DEC26 500.00 C 0.00 0.00 0.00 12.66 -0.52 26 0 677 0
30DEC26 510.00 C 0.00 0.00 0.00 11.00 -0.66 26 0 298 0
30DEC26 520.00 C 9.90 9.92 9.83 9.42 -1.02 26 90 641 +90
30DEC26 530.00 C 0.00 0.00 0.00 8.22 -0.85 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 7.02 -1.09 27 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 6.10 -1.09 27 0 278 0
30DEC26 560.00 C 0.00 0.00 0.00 5.12 -1.17 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 4.36 -1.23 27 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 3.81 -1.09 27 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 3.27 -1.14 27 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 2.80 -1.16 27 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 2.45 -1.06 27 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 2.10 -1.02 27 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 1.80 -1.08 27 0 12 0
30MAR27 200.00 C 0.00 0.00 0.00 227.00 +1.46 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 222.04 +1.44 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 217.08 +1.42 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 212.13 +1.40 28 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 207.17 +1.37 27 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 202.21 +1.34 26 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 197.25 +1.32 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 192.30 +1.30 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 187.35 +1.27 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 182.41 +1.25 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 177.47 +1.21 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 172.55 +1.20 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 167.64 +1.14 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 162.76 +1.09 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 157.89 +1.00 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 153.08 +0.88 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 148.27 +0.77 26 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 143.52 +0.63 26 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 138.83 +0.52 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 134.36 +0.56 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 129.59 +0.26 26 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 120.60 +0.07 26 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 111.96 +0.01 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 104.03 +0.40 26 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 95.87 -0.41 26 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 88.01 +0.36 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 80.63 +0.56 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 73.85 +0.45 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 67.20 +0.36 26 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 61.27 +0.37 26 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 55.41 +0.28 26 0 1,000 0
30MAR27 410.00 C 0.00 0.00 0.00 48.74 +0.05 25 0 3,024 0
30MAR27 420.00 C 0.00 0.00 0.00 43.79 +0.06 25 0 2,115 0
30MAR27 430.00 C 38.30 38.30 38.30 39.54 +0.06 25 5 201 0
30MAR27 440.00 C 0.00 0.00 0.00 35.29 +0.02 25 0 184 0
30MAR27 450.00 C 30.93 30.93 30.93 31.79 -0.13 25 1 420 0
30MAR27 460.00 C 0.00 0.00 0.00 28.32 -0.26 25 0 644 0
30MAR27 470.00 C 0.00 0.00 0.00 25.35 -0.41 25 0 203 0
30MAR27 480.00 C 21.30 22.40 21.30 22.57 -0.54 25 21 289 +6
30MAR27 490.00 C 0.00 0.00 0.00 20.12 -0.55 25 0 186 0
30MAR27 500.00 C 18.20 18.20 18.20 18.20 -0.40 26 2 304 0
30MAR27 510.00 C 0.00 0.00 0.00 16.13 -0.45 26 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 14.52 -0.43 26 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 13.09 -0.42 26 0 60 0
30MAR27 540.00 C 0.00 0.00 0.00 11.50 -0.69 26 0 115 0
30MAR27 550.00 C 11.00 11.00 11.00 10.24 -0.72 26 3 3 +3
30MAR27 560.00 C 0.00 0.00 0.00 8.71 -1.13 26 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 7.64 -1.34 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.77 -1.29 26 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 5.91 -1.14 26 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.17 -1.10 26 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 4.58 -0.99 26 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 3.99 -1.06 26 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 3.46 -1.07 26 0 13 0
TOTAL CALL 8,373 212,263 +2,309
15MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
15MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
15MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
15MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
15MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 39 0
15MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.13 30 0 43 0
15MAY26 400.00 P 0.35 0.35 0.16 0.07 -0.30 27 96 388 +87
15MAY26 410.00 P 1.01 1.26 0.63 0.43 -0.63 25 322 760 +163
15MAY26 420.00 P 4.30 4.30 2.44 2.09 -1.04 24 973 550 -107
15MAY26 430.00 P 9.36 10.00 8.83 6.81 -1.64 23 937 232 +123
15MAY26 440.00 P 19.38 19.38 16.96 15.65 -1.10 31 184 150 +94
15MAY26 450.00 P 0.00 0.00 0.00 24.79 -1.15 31 0 0 0
15MAY26 460.00 P 0.00 0.00 0.00 34.66 -1.14 36 0 0 0
15MAY26 470.00 P 0.00 0.00 0.00 44.62 -1.18 41 0 0 0
15MAY26 480.00 P 0.00 0.00 0.00 54.60 -1.20 0 0 0 0
15MAY26 490.00 P 0.00 0.00 0.00 64.60 -1.20 0 0 0 0
15MAY26 500.00 P 0.00 0.00 0.00 74.60 -1.20 0 0 0 0
15MAY26 510.00 P 0.00 0.00 0.00 86.37 +0.49 118 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 96.57 -0.18 131 0 0 0
15MAY26 530.00 P 0.00 0.00 0.00 106.40 -0.35 137 0 0 0
15MAY26 540.00 P 0.00 0.00 0.00 115.92 +0.04 138 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 126.53 -0.22 157 0 0 0
22MAY26 300.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
22MAY26 310.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
22MAY26 320.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
22MAY26 330.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
22MAY26 340.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
22MAY26 350.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
22MAY26 360.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
22MAY26 370.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
22MAY26 380.00 P 0.20 0.20 0.20 0.07 - 28 5 5 -
22MAY26 390.00 P 0.48 0.48 0.47 0.22 - 26 100 100 -
22MAY26 400.00 P 1.08 1.08 0.79 0.64 - 25 123 123 -
22MAY26 410.00 P 2.12 2.32 2.12 1.77 - 24 86 86 -
22MAY26 420.00 P 6.15 6.15 4.58 4.26 - 22 119 78 -
22MAY26 430.00 P 10.25 10.25 10.25 8.91 - 21 1 1 -
22MAY26 440.00 P 20.17 20.17 20.17 16.91 - 25 26 26 -
22MAY26 450.00 P 0.00 0.00 0.00 25.39 - 25 0 0 -
22MAY26 460.00 P 0.00 0.00 0.00 34.92 - 28 0 0 -
22MAY26 470.00 P 0.00 0.00 0.00 44.73 - 30 0 0 -
22MAY26 480.00 P 0.00 0.00 0.00 54.64 - 33 0 0 -
22MAY26 490.00 P 0.00 0.00 0.00 64.61 - 36 0 0 -
22MAY26 500.00 P 0.00 0.00 0.00 76.57 - 68 0 0 -
22MAY26 510.00 P 0.00 0.00 0.00 86.57 - 74 0 0 -
22MAY26 520.00 P 0.00 0.00 0.00 96.57 - 80 0 0 -
22MAY26 530.00 P 0.00 0.00 0.00 106.57 - 86 0 0 -
22MAY26 540.00 P 0.00 0.00 0.00 116.57 - 91 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,163 0
28MAY26 360.00 P 0.29 0.29 0.23 0.05 -0.02 31 153 2,911 +48
28MAY26 370.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 3,617 0
28MAY26 380.00 P 0.38 0.38 0.38 0.26 -0.08 27 50 4,189 +50
28MAY26 390.00 P 0.72 0.72 0.63 0.59 -0.14 26 71 3,945 +32
28MAY26 400.00 P 1.29 1.71 1.19 1.22 -0.31 24 595 8,668 +452
28MAY26 410.00 P 3.46 3.50 2.60 2.60 -0.47 22 338 5,037 -177
28MAY26 420.00 P 7.24 7.42 6.00 5.42 -0.58 21 589 2,759 +105
28MAY26 430.00 P 12.10 12.23 11.11 9.94 -1.20 20 298 1,494 -25
28MAY26 440.00 P 0.00 0.00 0.00 17.06 -1.30 21 0 176 0
28MAY26 450.00 P 0.00 0.00 0.00 26.48 -0.28 26 2 545 +2
28MAY26 460.00 P 0.00 0.00 0.00 36.10 -0.37 31 0 328 0
28MAY26 470.00 P 0.00 0.00 0.00 44.75 -1.06 26 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 54.64 -1.16 28 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 64.61 -1.19 30 0 0 0
28MAY26 500.00 P 77.26 77.26 77.26 76.65 +0.85 56 30 35 +30
28MAY26 510.00 P 0.00 0.00 0.00 86.57 +0.69 61 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 96.57 -0.63 65 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 106.64 -0.11 70 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 116.57 +0.41 74 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 126.53 -0.22 78 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 136.29 +0.49 80 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 145.97 -0.19 81 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 156.75 +0.59 92 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 166.42 -0.77 93 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 176.62 +0.46 99 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 185.89 -0.27 95 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 195.94 -0.22 99 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 206.75 +0.59 111 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 32 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 31 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 28 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 25 0 874 0
29JUN26 330.00 P 0.33 0.33 0.33 0.01 -0.02 23 6 3,017 0
29JUN26 340.00 P 0.52 0.53 0.49 0.03 -0.05 22 53 2,427 +48
29JUN26 350.00 P 0.00 0.00 0.00 0.09 -0.10 22 0 9,591 0
29JUN26 360.00 P 0.90 0.90 0.86 0.23 -0.18 22 35 12,765 +31
29JUN26 370.00 P 1.28 1.32 1.28 0.55 -0.29 22 17 5,126 -5
29JUN26 380.00 P 1.97 1.97 1.88 1.16 -0.45 22 101 4,908 +101
29JUN26 390.00 P 3.02 3.16 2.86 2.29 -0.57 22 62 5,229 +13
29JUN26 400.00 P 4.92 5.10 4.36 4.10 -0.53 22 127 6,331 +75
29JUN26 410.00 P 7.07 7.82 7.00 6.80 -0.43 22 240 2,833 -35
29JUN26 420.00 P 12.18 12.18 10.60 10.60 -0.45 22 129 5,625 -38
29JUN26 430.00 P 17.74 17.74 16.12 15.72 -0.33 22 269 2,129 +120
29JUN26 440.00 P 0.00 0.00 0.00 21.60 -0.92 22 0 716 0
29JUN26 450.00 P 0.00 0.00 0.00 28.98 -1.17 22 2 622 +2
29JUN26 460.00 P 0.00 0.00 0.00 37.14 -1.24 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 45.93 -1.27 23 0 18 0
29JUN26 480.00 P 0.00 0.00 0.00 55.19 -1.27 23 0 123 0
29JUN26 490.00 P 0.00 0.00 0.00 64.79 -1.26 23 0 62 0
29JUN26 500.00 P 0.00 0.00 0.00 76.65 +0.80 35 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 86.57 -0.18 38 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 96.57 -0.63 40 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 106.64 -0.12 44 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 116.57 -0.18 46 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 126.53 -0.23 49 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 136.29 -0.47 50 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 145.97 -0.78 51 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 156.75 -0.01 57 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 166.42 -0.77 58 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 176.62 -0.13 61 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 185.89 -0.85 59 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 195.94 -0.80 62 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 206.75 +0.01 68 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 26 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 199 0
30JUL26 320.00 P 0.56 0.56 0.56 0.05 -0.06 23 100 311 +100
30JUL26 330.00 P 0.00 0.00 0.00 0.12 -0.12 23 0 69 0
30JUL26 340.00 P 0.00 0.00 0.00 0.26 -0.20 23 0 216 0
30JUL26 350.00 P 0.00 0.00 0.00 0.51 -0.32 23 0 569 0
30JUL26 360.00 P 0.00 0.00 0.00 1.00 -0.42 23 0 634 0
30JUL26 370.00 P 2.73 2.86 2.69 1.80 -0.55 23 150 1,093 +67
30JUL26 380.00 P 4.15 4.15 4.15 3.01 -0.73 23 5 1,959 +3
30JUL26 390.00 P 5.94 5.94 5.47 4.77 -0.88 23 2 1,999 0
30JUL26 400.00 P 8.00 8.47 7.71 7.27 -0.60 23 11 1,850 -2
30JUL26 410.00 P 11.66 11.66 10.75 10.50 -0.53 22 40 1,910 0
30JUL26 420.00 P 15.61 15.61 14.86 14.50 -0.62 22 120 860 +90
30JUL26 430.00 P 20.62 21.28 19.97 19.80 -0.42 23 207 821 +56
30JUL26 440.00 P 27.42 27.42 27.42 25.96 -0.52 23 40 313 +40
30JUL26 450.00 P 0.00 0.00 0.00 32.23 -1.38 22 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 39.82 -1.47 23 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 48.00 -1.52 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 56.68 -1.51 23 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 65.75 -1.48 23 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 76.65 +0.06 29 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 86.57 -0.18 31 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 96.57 -0.63 33 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 106.64 -0.12 35 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 116.57 -0.19 38 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 126.53 -0.23 40 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 136.29 -0.47 41 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 145.97 -0.78 42 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 156.75 -0.01 46 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 166.42 -0.77 47 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 176.62 -0.13 50 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 185.89 -0.85 49 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 195.94 -0.80 51 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 206.75 +0.01 55 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.19 0.19 0.17 0.01 0.00 34 250 250 +250
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 91 0
28AUG26 310.00 P 0.86 0.89 0.86 0.11 -0.06 24 101 115 +101
28AUG26 320.00 P 0.00 0.00 0.00 0.23 -0.11 24 0 6 0
28AUG26 330.00 P 0.00 0.00 0.00 0.46 -0.15 24 0 36 0
28AUG26 340.00 P 0.00 0.00 0.00 0.83 -0.23 24 0 126 0
28AUG26 350.00 P 2.61 2.61 2.61 1.42 -0.32 24 30 233 +30
28AUG26 360.00 P 3.65 3.65 3.51 2.32 -0.42 24 120 747 +120
28AUG26 370.00 P 4.79 4.95 4.79 3.62 -0.51 24 32 368 +32
28AUG26 380.00 P 6.62 6.62 6.33 5.40 -0.62 24 70 319 +44
28AUG26 390.00 P 9.00 9.00 8.80 7.76 -0.72 24 13 339 +5
28AUG26 400.00 P 12.33 12.33 11.27 10.77 -0.65 24 111 230 +43
28AUG26 410.00 P 15.85 15.85 15.01 14.47 -0.55 24 194 743 +106
28AUG26 420.00 P 20.87 20.87 19.27 18.83 -0.57 24 364 1,763 +334
28AUG26 430.00 P 25.60 25.73 24.30 24.13 -0.44 24 121 1,415 +95
28AUG26 440.00 P 0.00 0.00 0.00 30.04 -0.84 25 0 270 0
28AUG26 450.00 P 0.00 0.00 0.00 35.98 -1.79 24 0 158 0
28AUG26 460.00 P 0.00 0.00 0.00 43.23 -1.47 24 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 51.02 -1.59 25 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 59.23 -1.65 25 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 67.79 -1.69 25 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 78.40 -0.04 29 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 87.45 -0.84 29 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 96.69 -0.69 30 0 60 0
28AUG26 530.00 P 0.00 0.00 0.00 106.64 -0.42 31 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 116.57 -0.19 33 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 126.53 -0.23 35 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 136.29 -0.47 36 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 145.97 -0.78 37 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 156.75 -0.01 41 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 166.42 -0.77 42 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 176.62 -0.13 44 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 185.89 -0.85 43 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 195.94 -0.80 45 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 206.75 +0.01 49 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 25 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 275.00 P 0.80 0.80 0.80 0.04 -0.01 24 30 90 +30
29SEP26 280.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.23 -0.07 24 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.45 -0.08 24 0 759 0
29SEP26 320.00 P 2.30 2.30 2.10 0.78 -0.14 24 22 4,291 -22
29SEP26 330.00 P 0.00 0.00 0.00 1.30 -0.20 24 0 3,739 0
29SEP26 340.00 P 3.50 3.50 3.50 2.07 -0.27 24 3 1,979 -2
29SEP26 350.00 P 4.72 4.72 4.72 3.14 -0.37 24 40 3,777 0
29SEP26 360.00 P 0.00 0.00 0.00 4.59 -0.48 24 0 3,400 0
29SEP26 370.00 P 7.83 7.83 7.83 6.51 -0.57 25 1 4,630 +1
29SEP26 380.00 P 10.30 10.30 10.30 9.00 -0.61 25 13 2,200 -12
29SEP26 390.00 P 12.92 13.30 12.44 12.06 -0.64 25 41 4,331 +23
29SEP26 400.00 P 16.47 16.50 15.67 15.67 -0.46 25 38 4,564 +21
29SEP26 410.00 P 20.74 20.74 20.33 19.66 -0.57 25 28 3,415 +28
29SEP26 420.00 P 25.96 25.96 25.58 24.51 -0.69 25 60 3,977 +30
29SEP26 430.00 P 31.56 31.56 30.25 30.25 -0.38 25 46 818 -15
29SEP26 440.00 P 0.00 0.00 0.00 36.34 -0.70 25 0 1,730 0
29SEP26 450.00 P 0.00 0.00 0.00 43.56 -0.57 26 0 234 0
29SEP26 460.00 P 0.00 0.00 0.00 49.65 -1.14 25 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 57.38 -1.16 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 65.38 +0.21 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 73.72 -1.15 26 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 84.28 -0.75 29 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 89.06 -4.99 22 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 102.33 -0.75 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 111.59 -0.73 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 120.97 -0.71 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 130.44 -0.70 32 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 139.99 -0.68 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 149.57 -0.70 33 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 159.25 -0.58 34 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 168.94 -0.67 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 178.66 -0.67 36 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 188.42 -0.67 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 198.23 -0.63 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 208.09 -0.57 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 14 0
30DEC26 225.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 0 0
30DEC26 250.00 P 1.21 1.21 1.11 0.15 -0.08 27 110 170 +110
30DEC26 255.00 P 0.00 0.00 0.00 0.21 -0.08 27 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.26 -0.12 27 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.35 -0.12 27 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.44 -0.15 27 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.56 -0.17 26 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.70 -0.18 26 0 357 0
30DEC26 285.00 P 0.00 0.00 0.00 0.85 -0.25 26 0 67 0
30DEC26 290.00 P 0.00 0.00 0.00 1.07 -0.28 26 0 471 0
30DEC26 295.00 P 0.00 0.00 0.00 1.29 -0.28 26 0 461 0
30DEC26 300.00 P 3.18 3.18 3.18 1.56 -0.40 26 8 446 -8
30DEC26 310.00 P 0.00 0.00 0.00 2.23 -0.49 26 0 2,945 0
30DEC26 320.00 P 0.00 0.00 0.00 3.25 -0.45 26 0 862 0
30DEC26 330.00 P 0.00 0.00 0.00 4.44 -0.56 26 0 986 0
30DEC26 340.00 P 0.00 0.00 0.00 5.85 -0.68 26 0 667 0
30DEC26 350.00 P 8.50 8.50 8.50 7.73 -0.60 26 4 981 +4
30DEC26 360.00 P 10.50 10.50 10.10 9.94 -0.14 26 55 829 +55
30DEC26 370.00 P 13.00 13.10 13.00 12.43 -0.18 26 14 1,433 -4
30DEC26 380.00 P 16.00 16.00 15.90 15.28 -0.27 26 7 1,517 -2
30DEC26 390.00 P 19.50 19.50 19.40 18.55 -0.46 25 11 1,726 0
30DEC26 400.00 P 23.00 23.00 22.45 22.33 -0.31 25 2 2,459 +1
30DEC26 410.00 P 0.00 0.00 0.00 26.63 -0.50 25 0 2,483 0
30DEC26 420.00 P 32.67 32.67 31.50 31.50 -0.41 25 20 3,055 0
30DEC26 430.00 P 38.10 38.50 38.10 36.92 -0.42 25 43 1,388 -26
30DEC26 440.00 P 44.33 44.33 44.04 43.03 -0.66 25 24 1,273 +24
30DEC26 450.00 P 0.00 0.00 0.00 49.63 -0.67 26 0 1,135 0
30DEC26 460.00 P 0.00 0.00 0.00 56.70 -0.85 26 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 63.21 -1.61 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 70.77 -1.74 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 80.04 -0.48 27 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 88.32 -0.56 27 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 96.74 -0.61 28 0 281 0
30DEC26 520.00 P 0.00 0.00 0.00 105.44 -0.59 28 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 114.29 -0.68 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 123.31 +1.63 29 0 0 0
30DEC26 550.00 P 134.37 134.37 134.37 132.45 -0.57 29 30 30 +30
30DEC26 560.00 P 0.00 0.00 0.00 141.68 -0.60 29 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 151.09 -0.65 30 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 160.54 -0.64 30 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 170.03 -0.66 31 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 179.65 -0.51 31 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 189.24 -0.54 32 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 198.92 -0.52 32 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 208.80 -0.34 33 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 0.04 -0.01 26 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 30 0
30MAR27 225.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.49 -0.09 26 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.62 -0.11 26 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.77 -0.11 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.94 -0.15 26 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.17 -0.20 26 0 1 0
30MAR27 280.00 P 0.00 0.00 0.00 1.41 -0.20 26 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 1.70 -0.21 26 0 20 0
30MAR27 290.00 P 4.35 4.35 4.35 2.04 -0.22 26 10 165 +10
30MAR27 295.00 P 0.00 0.00 0.00 2.39 -0.32 26 0 45 0
30MAR27 300.00 P 5.60 5.60 5.30 2.92 -0.31 26 7 238 +2
30MAR27 310.00 P 6.60 6.60 6.31 3.96 -0.33 26 4 30 +2
30MAR27 320.00 P 7.60 7.60 7.60 5.34 -0.39 26 3 345 0
30MAR27 330.00 P 9.35 9.35 9.35 6.92 -0.50 26 12 213 +12
30MAR27 340.00 P 11.21 11.21 11.21 8.88 -0.50 26 24 55 +10
30MAR27 350.00 P 13.37 13.37 13.37 11.21 -0.60 26 100 470 +100
30MAR27 360.00 P 0.00 0.00 0.00 13.79 -0.62 26 0 160 0
30MAR27 370.00 P 18.77 18.80 18.77 16.96 -0.70 26 4 598 +4
30MAR27 380.00 P 0.00 0.00 0.00 20.29 -0.80 26 0 625 0
30MAR27 390.00 P 0.00 0.00 0.00 24.32 -0.79 26 0 467 0
30MAR27 400.00 P 30.10 30.10 30.10 28.50 -0.88 26 5 998 +5
30MAR27 410.00 P 0.00 0.00 0.00 33.35 -0.82 26 0 3,212 0
30MAR27 420.00 P 0.00 0.00 0.00 38.35 -0.82 26 0 2,104 0
30MAR27 430.00 P 44.68 44.98 44.68 44.04 -0.44 26 29 29 +29
30MAR27 440.00 P 51.42 51.42 51.42 49.82 -0.75 27 12 16 +6
30MAR27 450.00 P 57.91 57.91 56.20 56.25 -0.74 27 104 130 +104
30MAR27 460.00 P 63.10 63.10 63.10 62.96 -0.64 27 15 17 +15
30MAR27 470.00 P 0.00 0.00 0.00 70.15 -0.88 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 77.53 -0.91 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 85.20 -0.84 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 91.78 +0.92 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 101.34 -0.58 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 109.59 -0.61 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 118.04 -0.57 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 126.24 -0.98 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 135.10 -0.87 29 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 144.01 -0.87 29 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 153.03 -0.87 29 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 162.18 -0.86 29 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 171.42 -0.86 29 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 180.74 -0.86 30 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 189.24 -1.78 29 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 198.92 -1.57 29 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 208.93 -1.10 30 0 0 0
TOTAL PUT 9,199 216,532 +3,268
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$ 27.54
28MAY26 18.50 C 0.00 0.00 0.00 9.05 -0.03 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.55 -0.04 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.05 -0.04 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.55 -0.03 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.55 -0.03 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.55 -0.03 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.56 -0.02 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.56 -0.02 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.56 -0.02 24 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.58 -0.03 22 0 280 0
28MAY26 27.00 C 0.00 0.00 0.00 0.74 -0.04 22 0 218 0
28MAY26 28.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.55 -0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.05 -0.03 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.55 -0.03 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.05 -0.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.55 -0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.05 -0.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.55 -0.04 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.05 -0.04 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.55 -0.03 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.55 -0.03 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.55 -0.04 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.56 -0.02 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.56 -0.02 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.56 -0.03 20 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.61 -0.03 21 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.88 +0.01 21 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.41 +0.01 21 30 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 0.00 21 30 77 +30
29JUN26 30.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 21 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.05 -0.07 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.55 -0.08 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.55 -0.08 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.56 -0.02 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.56 -0.02 24 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.57 -0.03 21 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.73 +0.01 22 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 1.06 -0.01 21 0 41 0
30JUL26 28.00 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30JUL26 29.00 C 0.38 0.38 0.38 0.36 -0.01 21 8 8 +8
30JUL26 30.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 0.00 22 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 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.55 -0.09 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.55 -0.08 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.56 -0.02 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.56 -0.03 21 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.61 -0.04 21 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.89 0.00 23 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.30 -0.01 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.87 -0.01 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.57 -0.01 22 0 15 0
28AUG26 30.00 C 0.38 0.38 0.38 0.35 -0.02 22 6 36 +6
28AUG26 31.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 10.05 -0.03 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.55 -0.05 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.05 -0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.55 -0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.55 -0.08 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.55 -0.12 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.56 -0.04 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.61 -0.06 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.79 -0.10 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.14 -0.04 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.58 -0.10 23 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 1.17 -0.10 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.85 -0.09 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.60 -0.08 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.42 -0.06 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.06 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.05 -0.08 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.55 -0.09 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.55 -0.08 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.56 -0.11 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.62 -0.04 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.83 -0.03 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.16 -0.02 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.57 -0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.00 -0.01 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.58 -0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.23 -0.01 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.94 -0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.05 -0.09 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.55 -0.09 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.55 -0.08 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.58 -0.09 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.91 -0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.21 -0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.57 -0.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.99 -0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.41 -0.01 22 0 0 0
30MAR27 28.00 C 1.77 1.77 1.77 1.98 -0.01 22 2 2 +2
30MAR27 29.00 C 0.00 0.00 0.00 1.62 0.00 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.31 -0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.06 0.00 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
TOTAL CALL 76 3,817 +46
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 154 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 0.00 23 0 245 0
28MAY26 26.00 P 0.00 0.00 0.00 0.21 0.00 22 0 309 0
28MAY26 27.00 P 0.00 0.00 0.00 0.62 -0.03 21 0 470 0
28MAY26 28.00 P 1.38 1.38 1.38 1.31 -0.06 19 2 202 +2
28MAY26 29.00 P 0.00 0.00 0.00 2.25 +0.02 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.23 +0.03 21 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.23 +0.03 27 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.23 +0.02 33 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.24 +0.04 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.24 +0.03 50 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.24 +0.04 56 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.23 +0.05 55 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.23 +0.04 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.23 +0.04 65 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.23 +0.04 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 67 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 574 0
29JUN26 27.00 P 0.00 0.00 0.00 0.89 -0.02 20 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 1.51 -0.06 19 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.36 +0.03 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.27 +0.03 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.23 +0.02 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.24 +0.03 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.24 -0.01 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.24 0.00 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.24 +0.02 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.23 +0.01 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.23 -0.01 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.23 +0.03 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.23 -0.01 46 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 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 37 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 0.00 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.35 -0.01 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 0.67 -0.01 21 0 29 0
30JUL26 27.00 P 0.00 0.00 0.00 1.08 -0.05 20 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 1.69 -0.06 20 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 2.43 -0.06 19 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 3.33 +0.01 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.26 +0.02 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.24 +0.03 22 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.24 -0.01 25 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.24 0.00 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.24 +0.02 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.23 +0.01 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.23 -0.01 34 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 -0.01 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 30 0
28AUG26 25.00 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.30 -0.03 21 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 1.86 -0.06 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.57 -0.05 20 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.43 0.00 21 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.32 +0.02 22 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.24 +0.03 20 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.24 -0.01 23 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.24 0.00 25 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.24 +0.02 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.23 +0.01 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.23 - 31 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 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.05 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.05 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.06 24 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 -0.07 24 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 -0.08 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 -0.06 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 -0.15 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.64 -0.05 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.47 -0.04 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.51 -0.03 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.47 -0.01 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.46 0.00 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 +0.02 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.50 +0.03 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.53 +0.03 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.56 +0.03 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.58 +0.08 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 +0.01 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.01 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.05 +0.01 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.46 +0.01 23 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 1.96 +0.01 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 2.47 +0.01 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.12 +0.02 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.84 +0.02 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.76 +0.02 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.63 +0.02 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.55 +0.03 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.50 +0.02 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.49 +0.02 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.50 +0.02 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.53 +0.03 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.56 +0.03 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.58 +0.05 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 0.00 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 +0.01 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.31 +0.01 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.74 +0.01 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.25 +0.02 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.82 +0.02 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.37 +0.02 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 +0.02 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.96 +0.02 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.78 +0.02 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.66 +0.02 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.58 +0.02 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.54 +0.02 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.53 +0.03 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.53 +0.02 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.56 +0.03 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.58 +0.05 36 0 0 0
TOTAL PUT 2 3,776 +2
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$ 141.20
15MAY26 105.00 C 0.00 0.00 0.00 36.22 +2.39 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 33.72 +2.39 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 31.22 +2.37 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 28.72 +2.47 0 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 26.22 +2.47 0 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 23.73 +2.48 67 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 21.23 +2.48 59 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 18.73 +2.48 52 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 16.23 +2.47 45 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 13.73 +2.45 38 0 0 0
15MAY26 130.00 C 0.00 0.00 0.00 11.24 +2.40 36 0 0 0
15MAY26 132.50 C 0.00 0.00 0.00 8.77 +2.32 34 0 0 0
15MAY26 135.00 C 0.00 0.00 0.00 6.38 +1.92 33 0 29 0
15MAY26 137.50 C 2.53 3.68 2.53 4.04 +1.35 28 53 333 -9
15MAY26 140.00 C 1.31 2.14 1.31 2.25 +0.85 29 366 674 +169
15MAY26 142.50 C 0.68 0.92 0.57 1.09 +0.41 30 149 623 +76
15MAY26 145.00 C 0.23 0.40 0.23 0.44 +0.13 30 42 1,429 +42
15MAY26 147.50 C 0.09 0.12 0.09 0.16 +0.03 31 44 143 +42
15MAY26 150.00 C 0.05 0.05 0.05 0.04 -0.02 31 13 261 -8
15MAY26 152.50 C 0.00 0.00 0.00 0.02 0.00 34 0 56 0
15MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
15MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
15MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
15MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
15MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
15MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
15MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 33.72 - 0 0 0 -
22MAY26 110.00 C 0.00 0.00 0.00 31.22 - 0 0 0 -
22MAY26 112.50 C 0.00 0.00 0.00 28.72 - 0 0 0 -
22MAY26 115.00 C 0.00 0.00 0.00 26.22 - 0 0 0 -
22MAY26 117.50 C 0.00 0.00 0.00 23.73 - 50 0 0 -
22MAY26 120.00 C 0.00 0.00 0.00 21.23 - 45 0 0 -
22MAY26 122.50 C 0.00 0.00 0.00 18.73 - 40 0 0 -
22MAY26 125.00 C 0.00 0.00 0.00 16.23 - 34 0 0 -
22MAY26 127.50 C 0.00 0.00 0.00 13.74 - 33 0 0 -
22MAY26 130.00 C 0.00 0.00 0.00 11.29 - 33 0 0 -
22MAY26 132.50 C 0.00 0.00 0.00 8.91 - 31 0 0 -
22MAY26 135.00 C 0.00 0.00 0.00 6.54 - 28 0 0 -
22MAY26 137.50 C 4.00 4.00 4.00 4.61 - 28 30 30 -
22MAY26 140.00 C 2.05 2.47 2.05 3.04 - 28 185 185 -
22MAY26 142.50 C 1.26 1.79 1.26 1.90 - 28 161 158 -
22MAY26 145.00 C 0.75 1.10 0.75 1.13 - 28 33 33 -
22MAY26 147.50 C 0.56 0.65 0.55 0.67 - 29 24 24 -
22MAY26 150.00 C 0.35 0.37 0.35 0.38 - 29 55 55 -
22MAY26 152.50 C 0.00 0.00 0.00 0.22 - 30 0 0 -
22MAY26 155.00 C 0.00 0.00 0.00 0.12 - 31 0 0 -
22MAY26 157.50 C 0.00 0.00 0.00 0.07 - 32 0 0 -
22MAY26 160.00 C 0.00 0.00 0.00 0.04 - 33 0 0 -
22MAY26 162.50 C 0.00 0.00 0.00 0.02 - 34 0 0 -
22MAY26 165.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
22MAY26 167.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 70.00 C 68.71 68.71 68.71 71.21 +2.34 0 34 34 0
28MAY26 72.50 C 66.29 66.29 66.29 68.71 +2.35 0 67 44 -31
28MAY26 75.00 C 0.00 0.00 0.00 66.22 +2.24 130 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 63.72 +2.24 123 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 61.22 +2.12 116 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 58.72 +1.95 109 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 56.22 +2.11 102 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 53.72 +2.24 96 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 51.22 +2.31 90 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.72 +2.12 84 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 46.22 +2.25 77 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.72 +2.24 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.22 +2.25 0 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 38.72 +1.71 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.22 +1.76 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.72 +2.23 0 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 31.22 +2.24 0 0 116 0
28MAY26 112.50 C 0.00 0.00 0.00 28.72 +2.47 0 0 0 0
28MAY26 115.00 C 23.98 23.98 23.98 26.22 +2.35 0 30 605 -30
28MAY26 117.50 C 0.00 0.00 0.00 23.73 +2.47 44 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 21.23 +2.33 39 0 394 0
28MAY26 122.50 C 0.00 0.00 0.00 18.73 +2.30 35 0 745 0
28MAY26 125.00 C 15.98 15.98 15.98 16.23 +2.29 30 200 2,436 0
28MAY26 127.50 C 13.34 13.34 13.34 13.74 +2.19 28 3 1,052 0
28MAY26 130.00 C 9.68 9.68 9.68 11.29 +1.67 27 3 3,720 -3
28MAY26 132.50 C 8.76 8.76 8.68 8.91 +1.41 26 201 1,787 -142
28MAY26 135.00 C 5.41 5.46 5.41 6.81 +1.21 26 2 1,846 0
28MAY26 137.50 C 3.80 4.86 3.80 5.20 +1.36 28 149 1,451 -118
28MAY26 140.00 C 2.55 3.48 2.55 3.48 +0.85 26 375 3,387 +202
28MAY26 142.50 C 1.81 2.38 1.81 2.34 +0.63 26 202 4,896 +14
28MAY26 145.00 C 1.12 1.52 1.12 1.56 +0.52 26 617 4,792 -58
28MAY26 147.50 C 0.68 0.95 0.68 1.00 +0.39 27 899 7,911 +245
28MAY26 150.00 C 0.50 0.62 0.50 0.63 +0.31 27 73 2,807 +15
28MAY26 152.50 C 0.31 0.39 0.31 0.39 +0.22 28 499 1,007 -320
28MAY26 155.00 C 0.24 0.25 0.24 0.25 +0.17 29 51 1,435 +1
28MAY26 157.50 C 0.00 0.00 0.00 0.14 +0.10 29 0 644 0
28MAY26 160.00 C 0.10 0.12 0.10 0.09 +0.07 30 179 1,316 +41
28MAY26 162.50 C 0.00 0.00 0.00 0.05 +0.04 30 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 41 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 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 210.00 C 0.01 0.01 0.01 0.01 0.00 63 30 381 +30
29JUN26 60.00 C 0.00 0.00 0.00 81.21 +2.49 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.71 +2.47 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.21 +2.50 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.71 +2.47 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.21 +2.34 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.72 +2.36 88 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.22 +2.24 83 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.72 +2.24 78 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.22 +2.12 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.72 +1.95 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.22 +2.11 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.72 +2.24 61 0 0 0
29JUN26 90.00 C 51.00 51.00 51.00 51.22 +2.31 57 2 3 0
29JUN26 92.50 C 0.00 0.00 0.00 48.72 +2.12 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.22 +2.25 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 43.72 +2.24 0 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 41.22 +2.01 0 0 142 0
29JUN26 102.50 C 0.00 0.00 0.00 38.72 +1.71 0 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 36.22 +1.76 0 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 33.72 +2.23 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 31.22 +2.24 0 0 337 0
29JUN26 112.50 C 0.00 0.00 0.00 28.72 +2.39 0 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 26.22 +2.35 0 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 24.34 +2.65 40 0 212 0
29JUN26 120.00 C 20.40 20.40 20.40 21.90 +2.50 37 2 1,957 -2
29JUN26 122.50 C 0.00 0.00 0.00 18.86 +1.82 27 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 16.57 +1.54 26 0 6,956 0
29JUN26 127.50 C 0.00 0.00 0.00 14.36 +1.45 26 0 635 0
29JUN26 130.00 C 0.00 0.00 0.00 12.38 +1.80 26 0 3,495 0
29JUN26 132.50 C 8.85 9.43 8.85 10.22 +1.63 24 60 1,802 +60
29JUN26 135.00 C 7.37 8.49 7.37 8.60 +1.21 25 51 4,212 +35
29JUN26 137.50 C 6.04 6.61 6.04 7.11 +1.34 25 32 1,779 +28
29JUN26 140.00 C 4.81 5.05 4.81 5.52 +1.02 24 32 1,581 +30
29JUN26 142.50 C 4.30 4.30 4.25 4.34 +0.82 24 4 2,061 +2
29JUN26 145.00 C 2.77 3.27 2.77 3.32 +0.63 24 119 1,571 -21
29JUN26 147.50 C 2.06 2.55 2.05 2.55 +0.55 24 217 2,150 +54
29JUN26 150.00 C 1.72 1.84 1.67 1.88 +0.37 24 67 2,517 -19
29JUN26 152.50 C 1.26 1.33 1.26 1.46 +0.36 25 36 1,514 +1
29JUN26 155.00 C 0.96 1.05 0.96 1.05 +0.27 25 183 1,299 +136
29JUN26 157.50 C 0.75 0.81 0.74 0.74 +0.20 25 81 3,006 0
29JUN26 160.00 C 0.00 0.00 0.00 0.51 +0.14 24 0 1,624 0
29JUN26 162.50 C 0.00 0.00 0.00 0.34 +0.08 24 0 1,139 0
29JUN26 165.00 C 0.35 0.35 0.35 0.23 +0.06 24 1 1,206 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 +0.04 24 0 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 34 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 71.21 +1.91 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 68.72 +1.91 69 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 66.22 +1.92 65 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 63.72 +1.91 61 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 61.22 +1.91 58 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 58.72 +1.91 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 56.22 +1.91 52 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 53.72 +1.91 49 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 51.22 +1.91 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 48.72 +1.92 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.22 +1.95 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.72 +1.91 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 41.22 +1.84 35 0 0 0
30JUL26 102.50 C 36.69 36.69 36.69 38.72 +1.71 32 13 360 -13
30JUL26 105.00 C 0.00 0.00 0.00 36.22 +1.66 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.73 +1.56 29 0 0 0
30JUL26 110.00 C 29.50 30.01 29.50 31.44 +1.95 32 65 175 +23
30JUL26 112.50 C 0.00 0.00 0.00 28.81 +1.66 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.45 +1.64 27 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 24.34 +2.36 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.90 +1.85 27 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.71 +2.02 27 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.59 +1.93 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.55 +1.83 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 13.63 +1.35 26 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 11.66 +1.49 25 0 124 0
30JUL26 135.00 C 10.25 10.25 10.25 10.14 +1.25 25 4 156 0
30JUL26 137.50 C 7.53 7.53 7.53 8.52 +1.21 25 3 456 +3
30JUL26 140.00 C 6.24 6.35 6.24 7.12 +1.04 24 60 451 0
30JUL26 142.50 C 5.30 5.40 5.30 5.89 +0.89 24 53 556 +2
30JUL26 145.00 C 4.38 4.74 4.38 4.87 +0.76 24 5 658 0
30JUL26 147.50 C 3.53 3.78 3.53 4.00 +0.63 24 52 418 +10
30JUL26 150.00 C 2.88 2.88 2.88 3.25 +0.51 24 20 572 +20
30JUL26 152.50 C 0.00 0.00 0.00 2.66 +0.47 25 0 714 0
30JUL26 155.00 C 2.02 2.10 2.02 2.16 +0.43 25 11 342 +1
30JUL26 157.50 C 0.00 0.00 0.00 1.74 +0.37 25 0 524 0
30JUL26 160.00 C 1.22 1.22 1.22 1.38 +0.32 25 1 1,140 0
30JUL26 162.50 C 0.00 0.00 0.00 1.07 +0.25 25 0 1,400 0
30JUL26 165.00 C 0.00 0.00 0.00 0.84 +0.21 25 0 200 0
30JUL26 167.50 C 0.00 0.00 0.00 0.65 +0.18 25 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.49 +0.12 25 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.38 +0.11 25 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.29 +0.09 25 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.22 +0.07 25 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 71.21 +1.91 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 68.72 +1.91 56 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 66.22 +1.92 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 63.72 +1.91 50 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 61.22 +1.91 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 58.72 +1.91 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 56.22 +1.91 41 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 53.72 +1.91 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 51.22 +1.91 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 48.72 +1.92 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 46.22 +1.95 30 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 43.74 +1.87 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 41.29 +1.83 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 38.85 +1.82 28 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 36.30 +1.66 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.89 +1.60 25 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 31.54 +1.61 26 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 29.21 +1.56 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.97 +1.57 26 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.69 +1.92 26 0 0 0
28AUG26 120.00 C 20.99 20.99 20.99 22.02 +1.17 22 1 152 0
28AUG26 122.50 C 0.00 0.00 0.00 20.63 +1.94 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.61 +1.83 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 16.71 +1.74 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 14.90 +1.68 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 13.16 +1.45 26 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 11.44 +1.43 25 0 150 0
28AUG26 137.50 C 0.00 0.00 0.00 9.90 +1.25 25 0 123 0
28AUG26 140.00 C 0.00 0.00 0.00 8.48 +1.09 25 0 164 0
28AUG26 142.50 C 7.20 7.20 7.20 7.31 +0.98 25 1 315 -1
28AUG26 145.00 C 5.99 6.01 5.99 6.26 +0.86 25 2 43 +1
28AUG26 147.50 C 4.82 5.35 4.82 5.36 +0.71 25 7 60 0
28AUG26 150.00 C 4.45 4.45 4.32 4.55 +0.66 25 2 57 0
28AUG26 152.50 C 3.46 3.76 3.46 3.83 +0.52 25 44 137 +32
28AUG26 155.00 C 2.91 3.21 2.91 3.24 +0.44 25 131 949 +103
28AUG26 157.50 C 2.43 2.51 2.43 2.75 +0.40 26 41 299 +30
28AUG26 160.00 C 2.05 2.13 2.05 2.30 +0.33 26 44 417 +33
28AUG26 162.50 C 0.00 0.00 0.00 1.94 +0.22 26 0 191 0
28AUG26 165.00 C 1.55 1.57 1.55 1.57 +0.17 26 2 461 +1
28AUG26 167.50 C 0.00 0.00 0.00 1.32 +0.15 26 0 288 0
28AUG26 170.00 C 0.00 0.00 0.00 1.08 +0.13 26 0 118 0
28AUG26 172.50 C 1.00 1.00 1.00 0.87 +0.08 26 2 2 +2
28AUG26 175.00 C 0.00 0.00 0.00 0.71 +0.07 26 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.22 0.00 26 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.21 +1.91 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.72 +1.91 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.22 +1.92 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.72 +1.91 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.23 +1.92 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.76 +1.95 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.29 +1.98 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.83 +2.02 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.37 +2.06 30 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.92 +2.12 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.48 +2.15 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.05 +2.12 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.45 +1.99 22 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 38.86 +1.64 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.52 +1.61 20 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 34.22 +1.63 24 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 31.54 +1.37 16 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.80 +1.83 26 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 27.62 +1.86 26 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 24.85 +1.31 22 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 23.54 +2.37 27 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 21.49 +2.09 27 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.58 +2.16 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.70 +1.92 26 0 395 0
29SEP26 130.00 C 15.23 15.23 15.23 15.70 +1.80 25 1 303 +1
29SEP26 132.50 C 0.00 0.00 0.00 13.84 +1.41 25 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 12.34 +1.38 25 0 1,275 0
29SEP26 137.50 C 10.48 10.48 10.48 10.89 +1.36 24 1 1,071 +1
29SEP26 140.00 C 9.16 9.16 9.16 9.54 +1.22 24 1 9,728 0
29SEP26 142.50 C 0.00 0.00 0.00 8.34 +1.10 24 0 885 0
29SEP26 145.00 C 6.93 6.93 6.93 7.27 +0.92 24 1 10,141 +1
29SEP26 147.50 C 6.02 6.02 6.02 6.38 +0.89 25 1 791 +1
29SEP26 150.00 C 5.17 5.17 5.17 5.51 +0.73 25 1 1,763 0
29SEP26 152.50 C 4.45 4.45 4.45 4.79 +0.69 25 1 364 +1
29SEP26 155.00 C 0.00 0.00 0.00 4.10 +0.55 25 0 747 0
29SEP26 157.50 C 3.29 3.43 3.29 3.54 +0.53 25 21 590 +17
29SEP26 160.00 C 0.00 0.00 0.00 3.00 +0.41 25 0 746 0
29SEP26 162.50 C 0.00 0.00 0.00 2.58 +0.37 25 0 612 0
29SEP26 165.00 C 1.96 1.96 1.96 2.16 +0.29 25 100 8,635 0
29SEP26 167.50 C 0.00 0.00 0.00 1.85 +0.24 25 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 1.61 +0.22 25 0 109 0
29SEP26 172.50 C 0.00 0.00 0.00 1.36 +0.17 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.16 +0.16 26 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.97 +0.13 26 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.81 +0.12 26 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.65 +0.08 26 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.45 +0.05 26 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 71.58 +2.28 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.12 +2.31 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.67 +2.37 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.22 +2.41 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.77 +2.46 27 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 59.33 +2.52 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.90 +2.59 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.47 +2.55 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.37 +1.80 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.92 +1.66 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.61 +1.69 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.24 +1.60 0 0 0 0
30DEC26 100.00 C 40.50 40.50 40.50 42.22 +2.08 21 2 468 -2
30DEC26 102.50 C 0.00 0.00 0.00 39.69 +1.58 18 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.45 +1.57 21 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 35.24 +1.54 22 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 32.83 +1.44 21 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.96 +1.50 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.86 +1.82 23 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.83 +0.61 23 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 24.85 +1.37 24 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.63 +1.86 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 21.83 +1.78 26 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 20.11 +2.28 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 18.45 +1.61 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 16.91 +1.60 25 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 15.39 +1.86 25 0 953 0
30DEC26 137.50 C 0.00 0.00 0.00 13.62 +1.40 24 0 638 0
30DEC26 140.00 C 0.00 0.00 0.00 12.31 +1.26 24 0 503 0
30DEC26 142.50 C 0.00 0.00 0.00 11.16 +1.17 24 0 847 0
30DEC26 145.00 C 0.00 0.00 0.00 10.12 +1.10 24 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 9.18 +1.05 24 0 322 0
30DEC26 150.00 C 0.00 0.00 0.00 8.33 +1.06 25 0 1,939 0
30DEC26 152.50 C 0.00 0.00 0.00 7.49 +0.93 25 0 240 0
30DEC26 155.00 C 0.00 0.00 0.00 6.81 +0.96 25 0 170 0
30DEC26 157.50 C 0.00 0.00 0.00 6.14 +0.91 25 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.52 +0.84 25 0 2,260 0
30DEC26 162.50 C 4.19 4.19 4.19 5.00 +0.87 25 30 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.49 +0.79 26 0 165 0
30DEC26 167.50 C 0.00 0.00 0.00 4.03 +0.54 26 0 113 0
30DEC26 170.00 C 0.00 0.00 0.00 3.65 +0.68 26 0 398 0
30DEC26 172.50 C 0.00 0.00 0.00 3.26 +0.60 26 0 193 0
30DEC26 175.00 C 2.50 2.50 2.45 2.93 +0.63 26 21 121 +1
30DEC26 177.50 C 0.00 0.00 0.00 2.65 +0.57 26 0 261 0
30DEC26 180.00 C 0.00 0.00 0.00 2.44 +0.57 26 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 2.17 +0.57 27 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.97 +0.58 27 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 1.77 +0.53 27 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 1.58 +0.49 27 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 1.42 +0.48 27 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 1.29 +0.46 27 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 1.15 +0.42 27 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 1.02 +0.39 27 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.84 +0.35 28 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.67 +0.31 28 0 156 0
30MAR27 70.00 C 0.00 0.00 0.00 72.02 +2.72 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 69.59 +2.78 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 67.16 +2.79 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.22 +2.20 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.77 +2.09 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.33 +1.99 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.90 +1.89 0 0 0 0
30MAR27 87.50 C 52.25 52.25 52.25 54.47 +2.31 0 30 60 +30
30MAR27 90.00 C 0.00 0.00 0.00 52.02 +1.64 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 49.72 +1.61 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 47.46 +1.64 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.17 +1.60 16 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.92 +1.58 20 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 40.73 +1.58 21 0 0 0
30MAR27 105.00 C 37.10 37.78 37.10 38.55 +1.84 22 3 96 0
30MAR27 107.50 C 0.00 0.00 0.00 36.40 +1.53 22 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 34.32 +1.54 23 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 32.26 +1.46 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.22 +1.46 23 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.39 +1.03 23 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 26.61 +1.76 23 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 24.93 +1.69 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.32 +1.48 24 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 22.40 +1.57 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.92 +1.57 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 19.44 +1.47 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 18.06 +1.87 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 16.26 +1.32 25 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 15.01 +1.16 25 0 33 0
30MAR27 142.50 C 0.00 0.00 0.00 13.92 +1.13 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.86 +1.11 25 0 253 0
30MAR27 147.50 C 10.34 10.34 10.34 11.87 +0.98 25 1 59 +1
30MAR27 150.00 C 0.00 0.00 0.00 11.07 +1.03 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 10.27 +1.09 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.47 +0.98 26 0 122 0
30MAR27 157.50 C 0.00 0.00 0.00 8.82 +1.01 26 0 0 0
30MAR27 160.00 C 6.35 6.35 6.35 8.20 +1.07 26 95 134 +33
30MAR27 162.50 C 0.00 0.00 0.00 7.57 +1.01 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.01 +0.98 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 6.54 +1.04 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.06 +1.03 27 0 13 0
30MAR27 172.50 C 0.00 0.00 0.00 5.59 +0.96 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.20 +0.97 27 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 4.85 +0.90 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.65 +1.02 28 0 10 0
30MAR27 182.50 C 0.00 0.00 0.00 4.29 +0.96 28 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.99 +0.96 28 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.74 +1.01 28 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.49 +0.97 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.24 +0.93 29 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.99 +0.89 29 0 62 0
30MAR27 197.50 C 0.00 0.00 0.00 2.80 +0.91 29 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.63 +0.90 29 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 2.30 +0.85 29 0 0 0
30MAR27 210.00 C 1.19 1.19 1.19 1.99 +0.81 30 2 2 +2
TOTAL CALL 6,532 178,869 +796
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
15MAY26 122.50 P 0.02 0.05 0.02 0.01 0.00 50 15 278 0
15MAY26 125.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 161 0
15MAY26 127.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 77 0
15MAY26 130.00 P 0.19 0.19 0.10 0.04 -0.12 36 172 526 +160
15MAY26 132.50 P 0.40 0.40 0.18 0.12 -0.31 35 64 936 +64
15MAY26 135.00 P 0.87 0.87 0.35 0.32 -0.62 33 60 1,052 +50
15MAY26 137.50 P 1.55 1.63 0.80 0.76 -1.06 32 454 394 -13
15MAY26 140.00 P 2.80 2.80 1.76 1.61 -1.60 31 16 208 -1
15MAY26 142.50 P 0.00 0.00 0.00 3.12 -1.92 32 0 131 0
15MAY26 145.00 P 0.00 0.00 0.00 5.10 -2.20 34 0 176 0
15MAY26 147.50 P 0.00 0.00 0.00 7.19 -2.44 31 0 40 0
15MAY26 150.00 P 0.00 0.00 0.00 9.59 -2.47 31 0 151 0
15MAY26 152.50 P 0.00 0.00 0.00 12.06 -2.47 32 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 14.55 -2.47 33 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 17.05 -2.46 39 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 19.55 -2.46 44 0 2 0
15MAY26 162.50 P 0.00 0.00 0.00 22.04 -2.47 0 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 24.54 -2.44 0 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 27.32 -2.15 98 0 0 0
15MAY26 170.00 P 0.00 0.00 0.00 29.82 -2.14 104 0 0 0
15MAY26 172.50 P 0.00 0.00 0.00 32.34 -2.09 112 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
22MAY26 110.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
22MAY26 112.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
22MAY26 115.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
22MAY26 117.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
22MAY26 120.00 P 0.10 0.10 0.10 0.02 - 37 5 5 -
22MAY26 122.50 P 0.00 0.00 0.00 0.04 - 36 0 0 -
22MAY26 125.00 P 0.17 0.17 0.17 0.08 - 34 8 8 -
22MAY26 127.50 P 0.34 0.34 0.34 0.16 - 33 5 5 -
22MAY26 130.00 P 0.60 0.60 0.42 0.31 - 32 6 6 -
22MAY26 132.50 P 0.89 0.92 0.85 0.57 - 32 61 61 -
22MAY26 135.00 P 1.57 1.57 1.19 0.99 - 31 102 86 -
22MAY26 137.50 P 2.27 2.27 1.94 1.67 - 30 88 85 -
22MAY26 140.00 P 2.97 2.97 2.67 2.66 - 29 32 32 -
22MAY26 142.50 P 0.00 0.00 0.00 3.87 - 28 0 0 -
22MAY26 145.00 P 6.36 6.36 6.36 5.54 - 27 18 18 -
22MAY26 147.50 P 0.00 0.00 0.00 7.91 - 33 0 0 -
22MAY26 150.00 P 0.00 0.00 0.00 9.89 - 30 0 0 -
22MAY26 152.50 P 0.00 0.00 0.00 12.23 - 31 0 0 -
22MAY26 155.00 P 0.00 0.00 0.00 14.63 - 31 0 0 -
22MAY26 157.50 P 0.00 0.00 0.00 17.09 - 32 0 0 -
22MAY26 160.00 P 0.00 0.00 0.00 19.56 - 32 0 0 -
22MAY26 162.50 P 0.00 0.00 0.00 22.05 - 32 0 0 -
22MAY26 165.00 P 0.00 0.00 0.00 24.98 - 61 0 0 -
22MAY26 167.50 P 0.00 0.00 0.00 27.51 - 67 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 737 0
28MAY26 100.00 P 0.01 0.01 0.01 0.01 0.00 56 10 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,492 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.04 38 0 1,090 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 1,638 0
28MAY26 117.50 P 0.15 0.15 0.15 0.01 -0.11 31 1 2,510 0
28MAY26 120.00 P 0.18 0.21 0.16 0.02 -0.17 30 1,104 8,667 -698
28MAY26 122.50 P 0.22 0.22 0.22 0.05 -0.24 29 300 1,656 -50
28MAY26 125.00 P 0.38 0.38 0.26 0.10 -0.34 29 632 5,098 -56
28MAY26 127.50 P 0.55 0.55 0.52 0.21 -0.47 28 3 1,114 -3
28MAY26 130.00 P 0.86 0.86 0.60 0.41 -0.62 28 316 3,139 -20
28MAY26 132.50 P 1.23 1.23 0.88 0.74 -0.78 28 149 2,136 +46
28MAY26 135.00 P 1.90 1.90 1.38 1.27 -0.94 28 87 1,705 -12
28MAY26 137.50 P 3.04 3.04 2.05 2.04 -1.11 28 168 3,183 +32
28MAY26 140.00 P 3.66 3.66 3.15 3.09 -1.24 27 185 3,020 -167
28MAY26 142.50 P 5.40 5.40 5.00 4.40 -1.61 27 5 636 +3
28MAY26 145.00 P 7.32 7.32 7.32 5.90 -1.90 26 5 774 +5
28MAY26 147.50 P 0.00 0.00 0.00 8.17 -1.55 29 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 10.39 -1.87 32 0 61 0
28MAY26 152.50 P 0.00 0.00 0.00 12.36 -2.26 28 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.14 -1.91 38 0 5 0
28MAY26 157.50 P 0.00 0.00 0.00 17.13 -2.39 29 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 19.58 -2.43 29 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.06 -2.45 30 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 24.98 -2.00 50 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.51 -1.96 54 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 29.82 -2.14 53 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 32.34 -2.09 57 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 34.83 -1.47 59 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 37.33 -2.03 62 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 39.80 -1.64 64 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 42.31 -1.97 68 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 44.80 -1.98 70 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 47.29 -2.06 72 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 49.80 -1.99 76 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 52.30 -1.97 78 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 54.82 -1.95 82 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 57.28 -1.99 82 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 59.78 -1.79 85 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 64.80 -1.97 91 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 69.81 -1.96 96 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,525 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,777 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,651 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,005 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,069 0
29JUN26 100.00 P 0.14 0.14 0.14 0.01 -0.01 33 89 5,410 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 921 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.07 28 0 1,500 0
29JUN26 110.00 P 0.00 0.00 0.00 0.04 -0.09 28 0 5,381 0
29JUN26 112.50 P 0.00 0.00 0.00 0.07 -0.12 28 0 2,464 0
29JUN26 115.00 P 0.46 0.46 0.46 0.12 -0.17 28 50 4,883 +42
29JUN26 117.50 P 0.60 0.60 0.60 0.19 -0.25 27 30 2,842 -30
29JUN26 120.00 P 0.72 0.72 0.72 0.31 -0.32 27 1 3,101 0
29JUN26 122.50 P 0.94 0.94 0.80 0.48 -0.42 27 137 2,269 -7
29JUN26 125.00 P 1.22 1.22 0.96 0.72 -0.53 27 16 2,465 0
29JUN26 127.50 P 1.68 1.68 1.29 1.06 -0.62 26 638 2,479 +530
29JUN26 130.00 P 2.18 2.18 1.69 1.51 -0.66 26 71 3,121 -2
29JUN26 132.50 P 0.00 0.00 0.00 2.10 -0.72 26 0 1,454 0
29JUN26 135.00 P 3.28 3.33 3.28 2.80 -0.86 25 42 3,890 -2
29JUN26 137.50 P 4.33 4.33 3.81 3.71 -0.98 25 48 1,866 +33
29JUN26 140.00 P 5.52 5.52 4.82 4.79 -1.21 25 36 1,330 +2
29JUN26 142.50 P 6.83 6.83 6.15 6.11 -1.24 25 4 746 +1
29JUN26 145.00 P 7.95 7.95 7.73 7.49 -1.50 24 2 806 0
29JUN26 147.50 P 0.00 0.00 0.00 9.23 -1.57 24 0 294 0
29JUN26 150.00 P 0.00 0.00 0.00 11.24 -1.61 25 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 13.29 -1.67 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 15.48 -1.64 27 0 377 0
29JUN26 157.50 P 0.00 0.00 0.00 17.45 -2.33 24 0 75 0
29JUN26 160.00 P 20.83 20.83 20.83 20.36 -1.84 31 30 1,021 +30
29JUN26 162.50 P 0.00 0.00 0.00 22.15 -2.44 24 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 25.03 -2.00 32 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 27.52 -2.06 34 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 29.99 -2.07 36 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.49 -2.01 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.02 -1.98 41 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 37.52 -1.98 43 0 10 0
29JUN26 180.00 P 0.00 0.00 0.00 39.99 -2.02 44 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 42.52 -2.00 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.02 -2.01 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 47.52 -1.99 50 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 50.00 -2.03 52 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 52.49 -2.01 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 54.99 -2.02 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.49 -2.01 57 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 59.99 -2.02 58 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 64.98 -2.03 61 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.98 -2.14 64 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 249 0
30JUL26 97.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 84 0
30JUL26 100.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.06 -0.05 29 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.09 -0.08 29 0 436 0
30JUL26 107.50 P 0.00 0.00 0.00 0.13 -0.11 28 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.20 -0.14 28 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.30 -0.19 28 0 95 0
30JUL26 115.00 P 0.79 0.79 0.79 0.43 -0.24 28 50 267 -50
30JUL26 117.50 P 0.00 0.00 0.00 0.60 -0.30 27 0 381 0
30JUL26 120.00 P 1.20 1.20 1.13 0.83 -0.38 27 77 625 +75
30JUL26 122.50 P 1.62 1.62 1.60 1.13 -0.48 27 60 545 +60
30JUL26 125.00 P 2.02 2.02 2.02 1.52 -0.55 27 5 3,697 +5
30JUL26 127.50 P 2.17 2.17 2.17 1.98 -0.64 26 1 1,401 0
30JUL26 130.00 P 2.79 2.79 2.79 2.56 -0.62 26 1 755 -1
30JUL26 132.50 P 3.83 3.83 3.71 3.27 -0.68 26 21 1,100 +19
30JUL26 135.00 P 4.72 4.72 4.08 4.02 -0.82 25 25 1,808 +22
30JUL26 137.50 P 5.77 5.77 5.50 4.95 -0.99 25 28 579 -2
30JUL26 140.00 P 6.90 6.90 6.00 6.09 -1.13 25 5 790 -5
30JUL26 142.50 P 8.13 8.13 8.13 7.36 -1.30 25 4 386 -4
30JUL26 145.00 P 0.00 0.00 0.00 8.85 -1.24 25 0 374 0
30JUL26 147.50 P 0.00 0.00 0.00 10.35 -1.81 24 0 373 0
30JUL26 150.00 P 0.00 0.00 0.00 12.16 -1.85 25 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.06 -2.14 25 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 16.25 -1.96 26 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 18.13 -2.30 25 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 20.36 -2.02 25 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 22.56 -2.29 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.18 -1.85 28 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 27.57 -2.01 29 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.01 -2.05 30 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.50 -2.00 32 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.02 -1.98 33 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 37.52 -1.98 35 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 40.02 -1.99 37 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 42.52 -2.00 38 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 45.02 -2.01 40 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 47.52 -1.99 41 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 50.02 -2.01 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 52.52 -1.98 44 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 54.99 -2.02 45 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 57.52 -1.98 47 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 60.01 -2.00 48 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 65.01 -2.00 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 70.01 -2.11 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.07 -0.05 29 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.10 -0.07 29 0 271 0
28AUG26 102.50 P 0.00 0.00 0.00 0.14 -0.10 28 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.21 -0.14 28 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.31 -0.17 28 0 2 0
28AUG26 110.00 P 0.94 0.94 0.94 0.43 -0.21 28 2 143 +2
28AUG26 112.50 P 0.00 0.00 0.00 0.59 -0.28 28 0 10 0
28AUG26 115.00 P 1.31 1.31 1.31 0.81 -0.33 28 2 302 +2
28AUG26 117.50 P 0.00 0.00 0.00 1.07 -0.40 28 0 377 0
28AUG26 120.00 P 0.00 0.00 0.00 1.41 -0.49 27 0 345 0
28AUG26 122.50 P 2.15 2.15 2.15 1.83 -0.55 27 1 725 +1
28AUG26 125.00 P 2.92 2.92 2.92 2.31 -0.66 27 1 192 -1
28AUG26 127.50 P 3.42 3.42 3.21 2.91 -0.76 27 2 145 0
28AUG26 130.00 P 4.09 4.09 3.80 3.61 -0.83 27 2 332 +2
28AUG26 132.50 P 4.57 4.57 4.57 4.39 -0.91 27 2 281 +2
28AUG26 135.00 P 0.00 0.00 0.00 5.34 -0.94 27 0 736 0
28AUG26 137.50 P 6.32 6.32 6.32 6.39 -1.05 27 1 172 +1
28AUG26 140.00 P 8.33 8.33 8.33 7.54 -1.21 26 2 537 0
28AUG26 142.50 P 9.58 9.58 9.58 8.87 -1.41 26 1 176 +1
28AUG26 145.00 P 10.78 10.78 10.63 10.34 -1.23 27 26 116 +26
28AUG26 147.50 P 0.00 0.00 0.00 11.86 -1.39 26 0 3 0
28AUG26 150.00 P 0.00 0.00 0.00 13.63 -1.75 27 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 15.06 -2.07 26 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 16.97 -2.02 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 18.92 -2.39 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.00 -2.75 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 23.13 -2.77 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 26.10 -2.13 30 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 28.37 -1.56 31 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 30.64 -1.60 31 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 32.95 -1.62 31 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 35.29 -1.71 32 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 37.68 -1.82 32 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 40.07 -1.94 33 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 42.52 -2.00 34 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.02 -2.01 35 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.52 -1.99 36 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 50.02 -2.01 38 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 52.52 -1.98 39 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 54.99 -2.02 40 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 57.52 -1.98 41 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.01 -2.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 65.01 -2.00 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 70.01 -2.11 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 690 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 0.00 30 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 583 0
29SEP26 95.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.16 0.00 29 0 543 0
29SEP26 100.00 P 0.84 0.84 0.84 0.23 0.00 29 20 739 0
29SEP26 102.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.42 -0.02 28 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.57 -0.04 28 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.75 -0.08 28 0 4,946 0
29SEP26 112.50 P 0.00 0.00 0.00 0.98 -0.09 28 0 3,770 0
29SEP26 115.00 P 0.00 0.00 0.00 1.25 -0.16 28 0 2,223 0
29SEP26 117.50 P 0.00 0.00 0.00 1.58 -0.22 27 0 1,855 0
29SEP26 120.00 P 2.65 2.65 2.65 1.99 -0.27 27 30 1,251 +30
29SEP26 122.50 P 0.00 0.00 0.00 2.44 -0.39 27 0 4,703 0
29SEP26 125.00 P 3.38 3.42 3.38 3.02 -0.44 27 4 3,900 0
29SEP26 127.50 P 0.00 0.00 0.00 3.65 -0.58 27 0 559 0
29SEP26 130.00 P 4.65 4.65 4.65 4.40 -0.67 27 5 795 -5
29SEP26 132.50 P 5.52 5.52 5.52 5.23 -0.81 26 1 1,238 -1
29SEP26 135.00 P 6.41 6.41 6.41 6.17 -0.87 26 1 773 0
29SEP26 137.50 P 7.85 7.85 7.85 7.23 -0.98 26 2 943 0
29SEP26 140.00 P 8.43 8.43 8.43 8.36 -1.23 26 1 7,106 0
29SEP26 142.50 P 9.68 9.69 9.68 9.67 -1.41 26 3 777 +1
29SEP26 145.00 P 0.00 0.00 0.00 11.11 -1.43 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 12.67 -1.43 26 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 14.29 -1.65 26 0 29 0
29SEP26 152.50 P 0.00 0.00 0.00 16.15 -1.42 26 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 17.57 -1.94 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 19.51 -1.99 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 21.50 -2.25 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.26 -1.64 28 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.40 -1.83 28 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 28.59 -1.34 29 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.85 -1.55 29 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.09 -1.60 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.40 -1.62 30 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 37.74 -1.90 30 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 40.11 -1.90 30 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 42.53 -1.99 31 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 45.02 -2.01 32 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 47.52 -1.99 33 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.02 -2.01 34 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 52.52 -1.98 35 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.99 -2.02 36 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 57.52 -1.98 38 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.01 -2.00 39 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 65.01 -2.00 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 70.01 -2.11 43 0 0 0
30DEC26 70.00 P 0.44 0.44 0.44 0.01 0.00 30 30 127 +30
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30DEC26 80.00 P 0.63 0.63 0.63 0.04 -0.02 28 1 811 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 71 0
30DEC26 85.00 P 0.86 0.86 0.86 0.08 -0.04 27 1 145 +1
30DEC26 87.50 P 0.98 0.98 0.98 0.12 -0.04 27 30 149 +30
30DEC26 90.00 P 1.07 1.07 1.07 0.16 -0.06 27 30 280 +30
30DEC26 92.50 P 0.00 0.00 0.00 0.23 -0.08 27 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.31 -0.11 27 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.42 -0.13 27 0 127 0
30DEC26 100.00 P 0.00 0.00 0.00 0.55 -0.17 27 0 2,710 0
30DEC26 102.50 P 0.00 0.00 0.00 0.72 -0.20 27 0 231 0
30DEC26 105.00 P 2.00 2.00 2.00 0.93 -0.24 27 10 170 +10
30DEC26 107.50 P 0.00 0.00 0.00 1.17 -0.29 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.47 -0.33 26 0 884 0
30DEC26 112.50 P 2.89 2.89 2.89 1.81 -0.40 26 2 2,186 +2
30DEC26 115.00 P 0.00 0.00 0.00 2.23 -0.45 26 0 663 0
30DEC26 117.50 P 0.00 0.00 0.00 2.70 -0.52 26 0 1,516 0
30DEC26 120.00 P 0.00 0.00 0.00 3.24 -0.58 26 0 952 0
30DEC26 122.50 P 4.67 4.67 4.67 3.85 -0.65 26 3 297 0
30DEC26 125.00 P 0.00 0.00 0.00 4.55 -0.73 26 0 1,724 0
30DEC26 127.50 P 6.21 6.21 6.21 5.32 -0.79 26 1 396 -1
30DEC26 130.00 P 0.00 0.00 0.00 6.17 -0.90 26 500 1,291 0
30DEC26 132.50 P 0.00 0.00 0.00 7.13 -0.92 26 0 210 0
30DEC26 135.00 P 0.00 0.00 0.00 8.13 -1.08 26 0 201 0
30DEC26 137.50 P 0.00 0.00 0.00 9.29 -1.09 26 0 309 0
30DEC26 140.00 P 0.00 0.00 0.00 10.46 -1.25 26 0 652 0
30DEC26 142.50 P 0.00 0.00 0.00 11.81 -1.34 26 0 80 0
30DEC26 145.00 P 0.00 0.00 0.00 13.28 -1.42 26 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 14.86 -1.44 26 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 16.53 -0.96 26 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 17.70 -1.57 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 19.51 -1.55 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 21.34 -2.00 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.93 -1.36 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.91 -1.39 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.91 -1.40 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 29.99 -1.41 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.06 -1.43 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.22 -1.46 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.37 -1.50 28 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 38.59 -1.51 29 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 40.86 -1.52 29 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 43.12 -1.57 29 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.44 -1.60 29 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 47.75 -1.76 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 50.11 -1.92 29 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 52.52 -1.98 30 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.01 -2.00 31 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 57.52 -1.98 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.01 -2.00 32 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 65.01 -2.00 34 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 70.01 -2.11 36 0 0 0
30MAR27 70.00 P 0.94 0.94 0.94 0.01 -0.01 25 30 61 +30
30MAR27 72.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR27 80.00 P 1.27 1.27 1.27 0.08 -0.03 26 30 110 +26
30MAR27 82.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.23 -0.06 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.30 -0.10 26 0 97 0
30MAR27 92.50 P 0.00 0.00 0.00 0.43 -0.10 26 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.56 -0.15 26 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.74 -0.17 26 0 14 0
30MAR27 100.00 P 0.00 0.00 0.00 0.94 -0.23 26 0 218 0
30MAR27 102.50 P 0.00 0.00 0.00 1.20 -0.25 26 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.49 -0.32 26 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.85 -0.33 26 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.23 -0.44 26 0 376 0
30MAR27 112.50 P 4.35 4.35 4.35 2.72 -0.45 26 2 174 +2
30MAR27 115.00 P 0.00 0.00 0.00 3.22 -0.57 26 0 181 0
30MAR27 117.50 P 0.00 0.00 0.00 3.85 -0.59 26 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.49 -0.70 26 0 987 0
30MAR27 122.50 P 0.00 0.00 0.00 5.24 -0.77 26 0 86 0
30MAR27 125.00 P 0.00 0.00 0.00 6.06 -0.80 26 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 6.92 -0.95 26 0 132 0
30MAR27 130.00 P 0.00 0.00 0.00 7.93 -0.96 26 0 875 0
30MAR27 132.50 P 0.00 0.00 0.00 8.94 -1.08 26 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 10.08 -1.16 26 0 470 0
30MAR27 137.50 P 0.00 0.00 0.00 11.29 -1.18 26 0 56 0
30MAR27 140.00 P 0.00 0.00 0.00 12.53 -1.34 26 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 13.92 -1.38 27 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 15.35 -1.43 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.89 -1.54 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 18.60 -1.50 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.32 -1.47 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.06 -1.57 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.95 -1.55 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 25.87 -1.51 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.80 -1.58 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.81 -1.61 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.90 -1.58 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.99 -1.61 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.11 -1.68 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.31 -1.69 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.55 -1.68 31 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 42.80 -1.74 31 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.07 -1.80 32 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 47.39 -1.84 32 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 49.74 -1.85 33 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 52.06 -1.81 33 0 39 0
30MAR27 192.50 P 0.00 0.00 0.00 54.50 -1.68 34 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.90 -1.59 35 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.23 -1.59 35 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.56 -1.61 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 66.25 -1.62 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 70.97 -1.63 36 0 0 0
TOTAL PUT 6,321 235,198 +278
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$ 7.33
28MAY26 4.90 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 +0.01 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.84 +0.01 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 +0.01 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 +0.01 11 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 0.00 12 0 466 0
28MAY26 7.50 C 0.03 0.03 0.03 0.02 -0.01 11 10 1,090 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1 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 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.63 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 +0.01 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.01 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.01 0 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.01 13 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 1,051 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 13 0 1,413 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.09 +0.01 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.35 -0.01 12 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.17 -0.01 13 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.01 14 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 14 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 14 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 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 5.00 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 +0.01 16 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.37 -0.01 14 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.22 +0.01 15 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 0.00 15 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 1 0
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 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 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 2.53 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 +0.01 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 0.00 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 0.00 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.01 16 0 231 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 26 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 +0.01 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 0.00 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 0.00 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 0.00 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 0.00 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 0.00 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 15 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.43 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.11 +0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 +0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 +0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 0.00 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 +0.02 16 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 +0.01 16 0 165 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 10 8,370 0
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 79 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 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 33 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2,802 0
28MAY26 7.25 P 0.05 0.05 0.05 0.04 0.00 12 30 3,737 -30
28MAY26 7.50 P 0.00 0.00 0.00 0.19 -0.01 13 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.43 0.00 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 0.00 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 0.00 60 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 0.00 65 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 0.00 71 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 0.00 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 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 14 0 914 0
29JUN26 7.00 P 0.10 0.10 0.10 0.09 0.00 13 30 1,318 0
29JUN26 7.25 P 0.24 0.24 0.22 0.22 0.00 13 54 319 +26
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.01 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 -0.01 13 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.01 17 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.14 0.00 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.03 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 +0.03 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.03 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.03 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.03 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 +0.03 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.05 0.00 14 5 138 +5
30JUL26 7.00 P 0.00 0.00 0.00 0.13 0.00 14 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 0.00 14 0 5 0
30JUL26 7.50 P 0.46 0.46 0.46 0.44 0.00 14 30 30 +28
30JUL26 7.75 P 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.89 -0.01 14 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.14 0.00 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.40 +0.03 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.65 +0.03 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 +0.03 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 +0.03 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 +0.03 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.65 +0.03 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 16 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 0.00 17 0 13 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 0.00 16 0 36 0
28AUG26 7.00 P 0.00 0.00 0.00 0.19 0.00 16 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.32 0.00 16 0 37 0
28AUG26 7.50 P 0.50 0.50 0.50 0.49 0.00 17 30 147 +30
28AUG26 7.75 P 0.00 0.00 0.00 0.70 0.00 18 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.90 -0.01 16 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.14 -0.01 16 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.41 +0.03 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.65 +0.03 25 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.90 +0.03 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.15 +0.03 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.40 +0.03 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.65 +0.03 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 17 0 355 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 0.00 17 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 0.00 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 0.00 17 0 264 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 0.00 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 -0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 0.00 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.01 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 +0.03 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 +0.03 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 +0.03 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.03 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 16 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 16 0 295 0
30DEC26 6.75 P 0.20 0.20 0.20 0.18 0.00 16 74 1,019 +74
30DEC26 7.00 P 0.00 0.00 0.00 0.28 0.00 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 0.00 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 -0.01 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.01 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.01 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.01 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.03 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.03 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 +0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 +0.03 34 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 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 0.00 16 0 28 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 +0.01 17 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.01 17 0 71 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 0.00 16 0 655 0
30MAR27 7.25 P 0.51 0.51 0.51 0.47 +0.01 17 5 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 0.00 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 0.00 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 0.00 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.01 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 0.00 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 +0.02 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.03 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 +0.03 30 0 0 0
TOTAL PUT 258 19,286 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 34.00
28MAY26 20.00 C 0.00 0.00 0.00 14.02 +0.07 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.03 +0.08 82 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.03 +0.08 72 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.03 +0.08 62 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.03 +0.08 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.03 +0.07 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.03 +0.07 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.03 +0.07 0 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 6.03 +0.07 0 0 81 0
28MAY26 29.00 C 0.00 0.00 0.00 5.04 +0.08 30 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 4.04 +0.07 23 0 172 0
28MAY26 31.00 C 0.00 0.00 0.00 3.07 +0.06 25 0 396 0
28MAY26 32.00 C 0.00 0.00 0.00 2.14 +0.02 24 0 398 0
28MAY26 33.00 C 1.18 1.39 1.09 1.34 -0.01 24 19 319 +15
28MAY26 34.00 C 0.69 0.77 0.60 0.74 -0.03 24 105 206 -36
28MAY26 35.00 C 0.35 0.37 0.33 0.36 -0.02 25 16 250 +12
28MAY26 36.00 C 0.13 0.13 0.13 0.16 -0.02 25 20 105 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 93 0
28MAY26 38.00 C 0.01 0.01 0.01 0.02 0.00 26 65 111 +59
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 16.53 +0.08 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.03 +0.08 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.53 +0.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.03 +0.11 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.53 +0.11 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.03 +0.08 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.04 +0.09 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.03 +0.08 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.04 +0.09 47 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.03 +0.08 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.03 +0.07 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.04 +0.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.03 +0.07 0 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 6.05 +0.08 27 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 5.05 +0.06 21 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 4.08 +0.06 25 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 3.15 +0.05 25 0 139 0
29JUN26 32.00 C 0.00 0.00 0.00 2.27 -0.01 23 0 142 0
29JUN26 33.00 C 0.00 0.00 0.00 1.57 +0.01 24 0 279 0
29JUN26 34.00 C 1.00 1.00 1.00 1.02 -0.03 24 4 369 -4
29JUN26 35.00 C 0.62 0.62 0.60 0.64 -0.02 24 3 258 +1
29JUN26 36.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 147 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 26 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 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 14.03 +0.08 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.04 +0.09 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.03 +0.08 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.04 +0.09 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.04 +0.09 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.04 +0.08 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.04 +0.08 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.05 +0.09 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.05 +0.07 23 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 5.07 +0.07 25 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 4.12 +0.05 24 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 3.24 +0.04 24 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 2.45 -0.01 24 0 95 0
30JUL26 33.00 C 1.77 1.77 1.77 1.81 -0.01 24 6 63 0
30JUL26 34.00 C 1.31 1.31 1.18 1.30 -0.02 24 4 105 +4
30JUL26 35.00 C 0.94 0.94 0.94 0.91 -0.03 24 15 197 0
30JUL26 36.00 C 0.59 0.59 0.59 0.64 -0.03 24 3 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.44 -0.01 25 0 30 0
30JUL26 38.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.03 +0.08 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.04 +0.09 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.04 +0.09 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.04 +0.08 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.04 +0.08 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.05 +0.09 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.06 +0.07 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.09 +0.05 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.18 +0.04 24 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.36 +0.02 24 0 15 0
28AUG26 32.00 C 2.46 2.46 2.46 2.66 0.00 24 15 24 +15
28AUG26 33.00 C 1.94 2.08 1.89 2.06 -0.01 24 27 63 +27
28AUG26 34.00 C 0.00 0.00 0.00 1.57 -0.02 24 0 61 0
28AUG26 35.00 C 0.00 0.00 0.00 1.19 -0.02 24 0 27 0
28AUG26 36.00 C 0.84 0.84 0.84 0.89 -0.02 24 6 11 +2
28AUG26 37.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.53 +0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.03 +0.10 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.53 +0.10 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.03 +0.08 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.04 +0.09 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.04 +0.09 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.04 +0.09 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.04 +0.09 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.04 +0.08 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.05 +0.09 27 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.05 +0.09 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.09 +0.07 25 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 5.17 +0.06 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 4.33 +0.05 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 3.58 +0.03 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 2.93 +0.02 25 0 83 0
29SEP26 33.00 C 2.16 2.16 2.16 2.31 +0.02 24 15 217 +15
29SEP26 34.00 C 0.00 0.00 0.00 1.85 +0.01 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.46 0.00 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 1.14 0.00 24 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.88 0.00 24 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.67 0.00 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 0.00 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.28 0.00 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 0.00 25 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 14.53 +0.10 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.03 +0.08 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.04 +0.09 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.04 +0.09 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.04 +0.09 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.04 +0.09 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.04 +0.08 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.05 +0.09 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.05 +0.08 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.25 +0.07 24 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 5.45 +0.06 24 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 4.73 +0.06 24 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 4.07 +0.06 24 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.46 +0.05 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 2.85 +0.05 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.39 +0.04 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.99 +0.04 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.64 +0.04 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 1.35 +0.04 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.10 +0.03 23 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 +0.02 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.71 +0.02 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 +0.01 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 +0.01 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.03 +0.08 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.04 +0.09 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.04 +0.09 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.04 +0.09 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.05 +0.10 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.09 +0.13 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.05 +0.09 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.12 +0.05 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.55 +0.05 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.81 +0.05 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.13 +0.05 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.49 +0.04 23 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 3.90 +0.03 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 3.28 +0.04 22 0 42 0
30MAR27 34.00 C 2.68 2.68 2.68 2.82 +0.03 22 15 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 2.41 +0.03 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 2.05 +0.03 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.74 +0.02 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.45 +0.01 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 1.22 +0.01 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 1.02 +0.01 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.86 +0.02 23 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 +0.01 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.61 +0.01 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
TOTAL CALL 338 11,284 +110
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 288 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 176 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 180 0
28MAY26 31.00 P 0.06 0.06 0.06 0.04 -0.01 26 6 98 0
28MAY26 32.00 P 0.16 0.16 0.16 0.12 -0.04 25 2 179 +2
28MAY26 33.00 P 0.40 0.40 0.33 0.33 -0.06 25 6 147 0
28MAY26 34.00 P 0.74 0.91 0.74 0.74 -0.07 25 45 164 +45
28MAY26 35.00 P 1.57 1.57 1.57 1.36 -0.07 26 6 30 0
28MAY26 36.00 P 0.00 0.00 0.00 2.16 -0.05 27 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 3.03 -0.08 25 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.00 -0.08 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.00 -0.08 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.06 -0.07 52 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.06 -0.08 57 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.06 -0.08 62 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.06 -0.09 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 76 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 106 0
29JUN26 30.00 P 0.24 0.24 0.24 0.18 -0.03 25 6 202 -6
29JUN26 31.00 P 0.00 0.00 0.00 0.36 -0.05 25 0 150 0
29JUN26 32.00 P 0.62 0.62 0.62 0.65 -0.05 25 20 264 +20
29JUN26 33.00 P 1.12 1.12 1.08 1.06 -0.06 25 20 466 0
29JUN26 34.00 P 1.67 1.67 1.66 1.59 -0.08 25 30 420 +15
29JUN26 35.00 P 0.00 0.00 0.00 2.28 -0.06 25 0 221 0
29JUN26 36.00 P 0.00 0.00 0.00 3.02 -0.09 25 0 165 0
29JUN26 37.00 P 0.00 0.00 0.00 3.87 -0.09 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.78 -0.09 24 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 5.73 -0.08 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.78 -0.05 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.76 -0.06 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.76 -0.05 36 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.76 -0.04 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.76 -0.04 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30JUL26 28.00 P 0.14 0.14 0.14 0.10 -0.02 24 10 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 141 0
30JUL26 30.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 0.59 -0.05 25 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 0.91 -0.06 24 0 45 0
30JUL26 33.00 P 1.49 1.49 1.35 1.35 -0.05 24 23 62 +8
30JUL26 34.00 P 0.00 0.00 0.00 1.87 -0.07 24 0 75 0
30JUL26 35.00 P 0.00 0.00 0.00 2.52 -0.06 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 3.22 -0.10 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.03 -0.09 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.89 -0.09 24 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.80 -0.09 24 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.82 -0.05 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.78 -0.06 29 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.76 -0.06 30 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.76 -0.05 33 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.76 -0.04 35 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.51 -0.05 24 0 42 0
28AUG26 31.00 P 0.00 0.00 0.00 0.78 -0.05 24 0 38 0
28AUG26 32.00 P 0.00 0.00 0.00 1.13 -0.05 24 0 8 0
28AUG26 33.00 P 0.00 0.00 0.00 1.56 -0.06 24 0 6 0
28AUG26 34.00 P 0.00 0.00 0.00 2.09 -0.06 24 0 0 0
28AUG26 35.00 P 2.83 2.83 2.83 2.70 -0.07 24 6 30 +6
28AUG26 36.00 P 0.00 0.00 0.00 3.39 -0.10 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.17 -0.09 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.00 -0.09 24 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.88 -0.09 24 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.87 -0.04 26 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.82 -0.03 27 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.79 -0.05 28 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.77 -0.05 30 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.76 -0.05 31 0 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 36 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 33 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 -0.02 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 -0.03 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.03 -0.04 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 1.41 -0.05 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 1.88 -0.06 26 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 2.43 -0.06 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 -0.07 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 3.64 -0.07 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 4.38 -0.07 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.17 -0.08 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.19 +0.10 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.11 -0.08 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.05 -0.09 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.03 -0.08 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.02 -0.07 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.00 -0.05 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 26 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 0.00 24 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 0.00 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 0.00 24 0 83 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 0.00 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 0.00 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 0.53 -0.01 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.76 0.00 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.04 -0.01 24 0 49 0
30DEC26 31.00 P 0.00 0.00 0.00 1.38 -0.01 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 1.78 -0.02 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.26 -0.02 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.81 -0.02 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.41 -0.04 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.95 -0.04 24 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.66 -0.04 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.42 -0.05 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.40 -0.06 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.27 -0.06 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.18 -0.06 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.11 -0.07 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.08 -0.07 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.06 -0.07 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 0.00 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.51 -0.01 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.71 -0.02 23 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 0.96 -0.02 23 0 2 0
30MAR27 30.00 P 1.30 1.30 1.30 1.27 -0.02 23 1 18 +1
30MAR27 31.00 P 0.00 0.00 0.00 1.63 -0.03 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.04 -0.04 23 0 47 0
30MAR27 33.00 P 2.56 2.56 2.56 2.52 -0.04 23 5 65 +5
30MAR27 34.00 P 0.00 0.00 0.00 3.07 -0.04 23 0 10 0
30MAR27 35.00 P 0.00 0.00 0.00 3.66 -0.05 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.19 -0.05 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.87 -0.06 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.60 -0.06 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.57 -0.06 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.41 -0.07 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.29 -0.07 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.20 -0.07 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.14 -0.07 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.10 -0.08 29 0 0 0
TOTAL PUT 186 8,370 +96
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$ 6.76
28MAY26 4.20 C 0.00 0.00 0.00 2.56 +0.17 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.36 +0.16 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.26 +0.17 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.06 +0.16 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.96 +0.17 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.86 +0.17 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.76 +0.16 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.51 +0.16 0 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.27 +0.18 44 0 539 0
28MAY26 5.75 C 0.00 0.00 0.00 1.02 +0.18 35 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.77 +0.15 27 0 876 0
28MAY26 6.25 C 0.53 0.53 0.53 0.54 +0.13 30 3 927 -2
28MAY26 6.50 C 0.29 0.33 0.29 0.35 +0.11 32 2 341 0
28MAY26 6.75 C 0.20 0.21 0.20 0.19 +0.06 31 71 930 +14
28MAY26 7.00 C 0.11 0.12 0.11 0.10 +0.04 32 7 209 0
28MAY26 7.25 C 0.07 0.07 0.07 0.05 +0.02 34 30 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 499 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 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 2.87 +0.16 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.77 +0.16 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.67 +0.15 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.57 +0.15 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.48 +0.17 55 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.37 +0.16 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.27 +0.16 0 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 2.18 +0.19 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.08 +0.17 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.98 +0.17 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.88 +0.15 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.78 +0.16 35 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.53 +0.16 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.29 +0.17 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.06 +0.19 33 0 510 0
29JUN26 6.00 C 0.85 0.85 0.85 0.85 +0.15 34 6 429 -6
29JUN26 6.25 C 0.00 0.00 0.00 0.64 +0.12 31 0 903 0
29JUN26 6.50 C 0.47 0.47 0.47 0.48 +0.12 32 2 892 +2
29JUN26 6.75 C 0.35 0.35 0.33 0.35 +0.09 33 7 1,827 +6
29JUN26 7.00 C 0.23 0.24 0.23 0.24 +0.07 33 15 722 +2
29JUN26 7.25 C 0.00 0.00 0.00 0.17 +0.06 34 0 249 0
29JUN26 7.50 C 0.13 0.13 0.13 0.11 +0.04 34 25 665 +25
29JUN26 7.75 C 0.09 0.09 0.09 0.07 +0.03 34 9 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 95 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 2.28 +0.17 49 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.18 +0.17 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.08 +0.17 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.98 +0.16 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.88 +0.15 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.78 +0.16 35 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.54 +0.17 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.30 +0.17 37 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.07 +0.16 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.86 +0.15 36 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.66 +0.11 34 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.51 +0.10 36 0 131 0
30JUL26 6.75 C 0.00 0.00 0.00 0.37 +0.08 35 0 222 0
30JUL26 7.00 C 0.28 0.28 0.28 0.27 +0.07 36 60 121 +47
30JUL26 7.25 C 0.00 0.00 0.00 0.19 +0.05 36 0 60 0
30JUL26 7.50 C 0.15 0.15 0.15 0.13 +0.04 36 5 65 +5
30JUL26 7.75 C 0.00 0.00 0.00 0.09 +0.03 36 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 90 0
30JUL26 8.25 C 0.08 0.08 0.08 0.04 +0.01 36 30 60 +30
30JUL26 8.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.18 +0.17 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.08 +0.17 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.98 +0.16 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.88 +0.15 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.78 +0.16 34 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.54 +0.17 37 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.30 +0.17 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.08 +0.16 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.87 +0.14 35 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 +0.11 34 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.54 +0.10 36 0 34 0
28AUG26 6.75 C 0.38 0.40 0.38 0.41 +0.08 36 8 34 +4
28AUG26 7.00 C 0.00 0.00 0.00 0.31 +0.07 36 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 +0.06 36 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.17 +0.05 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.58 +0.16 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.48 +0.17 52 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.38 +0.17 49 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.28 +0.17 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.18 +0.17 44 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.08 +0.17 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 +0.16 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.88 +0.15 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.79 +0.17 41 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.55 +0.18 39 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.31 +0.17 36 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 1.08 +0.16 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.87 +0.12 33 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 +0.12 33 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 +0.08 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 +0.07 34 0 49 0
29SEP26 7.00 C 0.33 0.33 0.33 0.33 +0.05 34 5 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.04 33 0 93 0
29SEP26 7.50 C 0.24 0.24 0.24 0.19 +0.03 34 100 248 +100
29SEP26 7.75 C 0.00 0.00 0.00 0.15 +0.03 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.02 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.58 +0.16 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.48 +0.17 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.38 +0.17 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.29 +0.18 46 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.18 +0.17 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.08 +0.17 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 +0.16 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 +0.15 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 +0.17 36 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 +0.17 34 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.16 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.11 +0.14 32 0 21 0
30DEC26 6.00 C 0.92 0.92 0.92 0.89 +0.11 29 5 165 -5
30DEC26 6.25 C 0.74 0.74 0.74 0.74 +0.09 30 10 292 -10
30DEC26 6.50 C 0.00 0.00 0.00 0.65 +0.09 33 0 117 0
30DEC26 6.75 C 0.50 0.50 0.50 0.53 +0.06 32 8 113 +8
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.05 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 +0.05 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 +0.04 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 10 0
30DEC26 8.75 C 0.17 0.17 0.17 0.11 +0.02 32 10 295 +10
30MAR27 4.40 C 0.00 0.00 0.00 2.38 +0.17 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.29 +0.18 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.18 +0.17 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.08 +0.16 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.98 +0.16 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.88 +0.15 28 0 0 0
30MAR27 5.00 C 1.83 1.83 1.83 1.79 +0.16 32 2 2 +2
30MAR27 5.25 C 0.00 0.00 0.00 1.56 +0.16 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.35 +0.15 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.16 +0.10 31 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 1.00 +0.13 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 +0.09 30 0 40 0
30MAR27 6.50 C 0.70 0.70 0.70 0.74 +0.07 31 2 14 0
30MAR27 6.75 C 0.64 0.64 0.64 0.65 +0.08 32 10 159 +10
30MAR27 7.00 C 0.00 0.00 0.00 0.55 +0.06 31 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 +0.06 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 +0.05 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 +0.05 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.04 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 +0.04 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.03 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
TOTAL CALL 432 22,885 +242
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,060 0
28MAY26 5.75 P 0.02 0.02 0.02 0.01 0.00 43 2 574 -2
28MAY26 6.00 P 0.02 0.02 0.02 0.01 -0.02 34 13 558 -13
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.03 32 0 553 0
28MAY26 6.50 P 0.09 0.09 0.08 0.08 -0.06 32 316 430 +280
28MAY26 6.75 P 0.21 0.21 0.19 0.19 -0.10 34 60 143 +60
28MAY26 7.00 P 0.35 0.38 0.35 0.34 -0.14 34 22 38 +22
28MAY26 7.25 P 0.55 0.55 0.55 0.54 -0.14 36 16 16 +16
28MAY26 7.50 P 0.00 0.00 0.00 0.75 -0.17 32 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.99 -0.19 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.26 -0.16 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.50 -0.20 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.75 -0.17 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.00 -0.21 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.25 -0.17 72 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 489 0
29JUN26 5.75 P 0.04 0.04 0.04 0.04 -0.01 35 36 365 -36
29JUN26 6.00 P 0.08 0.08 0.08 0.07 -0.03 34 5 257 -5
29JUN26 6.25 P 0.12 0.12 0.12 0.13 -0.04 34 15 369 0
29JUN26 6.50 P 0.23 0.23 0.21 0.22 -0.06 35 50 387 +50
29JUN26 6.75 P 0.40 0.40 0.34 0.33 -0.08 35 40 377 -20
29JUN26 7.00 P 0.52 0.54 0.52 0.48 -0.10 35 90 100 +90
29JUN26 7.25 P 0.71 0.71 0.71 0.65 -0.10 36 210 456 0
29JUN26 7.50 P 0.88 0.88 0.88 0.83 -0.14 34 200 350 +200
29JUN26 7.75 P 0.00 0.00 0.00 1.04 -0.19 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 -0.17 41 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.54 -0.18 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 -0.18 49 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 -0.18 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 -0.17 62 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 -0.01 34 0 95 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 122 0
30JUL26 5.25 P 0.06 0.06 0.06 0.06 -0.02 35 81 173 +81
30JUL26 5.50 P 0.10 0.10 0.10 0.10 -0.04 34 22 363 0
30JUL26 5.75 P 0.15 0.16 0.15 0.17 -0.04 35 9 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.25 -0.06 34 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.36 -0.08 34 0 70 0
30JUL26 6.50 P 0.50 0.50 0.48 0.50 -0.09 35 15 15 +4
30JUL26 6.75 P 0.00 0.00 0.00 0.67 -0.10 36 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.85 -0.12 36 0 0 0
30JUL26 7.25 P 1.03 1.03 1.03 1.06 -0.15 37 100 100 +100
30JUL26 7.50 P 0.00 0.00 0.00 1.27 -0.16 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.49 -0.16 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.72 -0.16 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.95 -0.17 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.18 -0.18 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.43 -0.17 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.09 -0.03 34 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.22 -0.05 35 0 33 0
28AUG26 6.00 P 0.00 0.00 0.00 0.31 -0.06 34 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.45 -0.05 36 0 8 0
28AUG26 6.50 P 0.00 0.00 0.00 0.55 -0.10 34 0 0 0
28AUG26 6.75 P 0.73 0.73 0.73 0.72 -0.10 35 14 25 +14
28AUG26 7.00 P 0.00 0.00 0.00 0.90 -0.11 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.10 -0.14 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.30 -0.16 36 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.52 -0.16 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.75 -0.16 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.97 -0.16 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.21 -0.16 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.44 -0.17 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.01 34 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.01 34 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.02 34 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 91 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.04 33 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.05 33 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 -0.06 33 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.10 33 0 1,585 0
29SEP26 6.25 P 0.45 0.45 0.45 0.45 -0.10 32 8 1,593 +8
29SEP26 6.50 P 0.58 0.58 0.58 0.59 -0.10 32 13 158 +13
29SEP26 6.75 P 0.00 0.00 0.00 0.75 -0.12 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 0.95 -0.08 35 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.14 -0.12 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.34 -0.14 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.55 -0.14 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.76 -0.16 35 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 1.99 -0.16 36 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.22 -0.16 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.45 -0.16 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.68 -0.17 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 -0.02 30 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 -0.02 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 -0.01 33 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.02 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.03 32 0 43 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.04 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.04 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.05 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.07 31 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 -0.08 31 0 62 0
30DEC26 6.25 P 0.58 0.58 0.58 0.55 -0.09 31 8 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.09 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 -0.10 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 -0.11 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.23 -0.12 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 -0.12 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.61 -0.15 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.83 -0.14 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.05 -0.14 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.27 -0.15 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.49 -0.16 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.02 31 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.02 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.03 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 -0.05 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.32 -0.05 31 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 -0.08 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.78 -0.08 31 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 -0.09 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 -0.10 31 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 1.30 -0.12 33 0 0 0
30MAR27 7.50 P 1.45 1.45 1.45 1.50 -0.11 33 200 200 +200
30MAR27 7.75 P 0.00 0.00 0.00 1.70 -0.10 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.87 -0.14 32 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.09 -0.14 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.30 -0.15 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.52 -0.15 33 0 0 0
TOTAL PUT 1,545 22,710 +1,062
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$ 134.00
28MAY26 55.00 C 0.00 0.00 0.00 79.20 +3.32 182 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 76.69 +3.31 171 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 74.20 +3.31 164 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 71.71 +3.32 158 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 69.21 +3.32 150 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 66.69 +3.29 139 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 64.09 +3.19 97 0 2 0
28MAY26 72.50 C 65.88 65.88 65.88 61.59 +1.84 86 1 64 +1
28MAY26 75.00 C 0.00 0.00 0.00 59.20 +3.29 119 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 56.60 +3.18 83 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 54.11 +3.12 84 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 51.62 +3.16 83 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 49.24 +3.32 99 0 22 0
28MAY26 87.50 C 50.74 50.74 50.74 46.67 +2.88 84 4 65 -4
28MAY26 90.00 C 50.18 50.18 50.18 44.33 +3.14 95 1 63 +1
28MAY26 92.50 C 47.72 47.72 47.72 41.54 +3.01 0 8 62 +8
28MAY26 95.00 C 0.00 0.00 0.00 39.13 +2.14 59 0 110 0
28MAY26 97.50 C 0.00 0.00 0.00 36.69 +3.03 66 0 72 0
28MAY26 100.00 C 38.20 39.00 38.20 34.56 +3.13 83 2 178 -2
28MAY26 102.50 C 0.00 0.00 0.00 31.87 +2.82 69 0 71 0
28MAY26 105.00 C 31.00 31.85 31.00 29.55 +2.33 71 2 79 0
28MAY26 107.50 C 0.00 0.00 0.00 27.45 +2.77 76 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 25.26 +2.60 76 0 181 0
28MAY26 112.50 C 0.00 0.00 0.00 23.36 +2.95 80 0 88 0
28MAY26 115.00 C 24.00 24.00 24.00 21.37 +2.20 80 2 181 +1
28MAY26 117.50 C 26.50 26.50 17.17 19.71 +2.31 83 2 55 0
28MAY26 120.00 C 21.80 21.80 17.86 17.92 +2.19 84 2 161 -1
28MAY26 122.50 C 18.49 18.49 16.83 16.22 +2.06 84 3 65 -1
28MAY26 125.00 C 17.00 21.00 15.90 14.63 +2.31 84 22 164 +13
28MAY26 127.50 C 19.27 19.27 13.70 13.14 +1.97 84 10 52 -3
28MAY26 130.00 C 16.00 17.50 11.37 11.40 +1.40 80 11 162 -3
28MAY26 132.50 C 10.43 15.00 10.43 10.52 +1.67 84 6 46 -5
28MAY26 135.00 C 12.00 15.00 9.84 9.13 +1.21 82 51 145 -7
28MAY26 137.50 C 11.19 11.19 8.80 8.27 +1.10 84 6 68 -5
28MAY26 140.00 C 10.22 11.90 7.20 7.20 +0.92 83 41 151 +13
28MAY26 142.50 C 11.00 11.20 6.90 6.55 +1.06 85 62 84 -16
28MAY26 145.00 C 8.23 10.00 6.60 5.73 +0.95 85 57 55 +44
28MAY26 147.50 C 8.70 8.70 5.95 5.00 +0.85 85 22 14 +7
28MAY26 150.00 C 7.50 8.30 5.00 4.34 +0.75 85 52 69 +27
28MAY26 152.50 C 6.33 7.82 5.04 3.76 +0.66 85 44 100 -3
28MAY26 155.00 C 4.78 4.78 4.78 3.25 +0.59 85 15 15 +15
28MAY26 157.50 C 6.33 6.33 5.00 2.79 +0.51 84 2 2 +1
28MAY26 160.00 C 5.82 6.00 3.30 2.40 +0.45 84 41 27 +23
28MAY26 162.50 C 3.25 3.25 3.25 2.05 +0.39 84 5 11 +5
28MAY26 165.00 C 4.60 4.60 2.59 1.75 +0.34 84 70 39 +34
29JUN26 21.00 C 0.00 0.00 0.00 113.17 +3.29 209 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 112.23 +3.35 216 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 111.10 +3.21 168 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 110.00 +3.11 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 109.15 +3.26 180 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 108.17 +3.27 180 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 107.15 +3.25 169 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 106.17 +3.27 170 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 105.23 +3.32 179 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 104.15 +3.24 155 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 103.24 +3.33 172 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 102.10 +3.18 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 101.22 +3.30 160 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 100.18 +3.25 147 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 99.12 +3.19 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 98.13 +3.20 111 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 97.19 +3.25 138 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 96.22 +3.28 141 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 95.14 +3.20 103 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 94.10 +3.15 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 93.14 +3.19 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 92.16 +3.20 107 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 91.08 +3.12 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 90.19 +3.23 114 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 89.32 +3.35 133 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 88.15 +3.18 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 87.15 +3.18 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 86.18 +3.20 95 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 85.31 +3.33 121 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 84.28 +3.29 114 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 81.76 +3.26 105 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 79.20 +3.19 80 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 76.69 +3.17 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 74.24 +3.21 82 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 71.81 +3.26 88 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.22 +3.14 0 0 20 0
29JUN26 67.50 C 71.12 71.12 71.12 66.78 +3.20 73 1 11 +1
29JUN26 70.00 C 68.65 68.65 67.86 64.59 +3.48 93 8 9 +6
29JUN26 72.50 C 0.00 0.00 0.00 61.62 +1.87 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 59.51 +3.55 79 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.62 +3.02 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 54.12 +2.77 0 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 51.78 +2.78 0 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 49.52 +2.83 63 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 47.12 +2.89 63 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 45.44 +3.69 77 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 42.69 +3.02 69 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 40.23 +2.76 65 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 38.17 +2.89 68 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 35.83 +2.73 65 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 33.95 +2.80 68 0 12 0
29JUN26 105.00 C 29.23 29.23 29.23 32.04 +2.81 69 1 72 0
29JUN26 107.50 C 0.00 0.00 0.00 30.09 +2.76 69 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 28.18 +2.00 69 0 67 0
29JUN26 112.50 C 0.00 0.00 0.00 26.44 +1.96 70 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 24.76 +2.60 70 0 274 0
29JUN26 117.50 C 0.00 0.00 0.00 23.05 +1.75 70 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 21.51 +1.69 70 0 190 0
29JUN26 122.50 C 0.00 0.00 0.00 20.48 +2.06 73 0 73 0
29JUN26 125.00 C 22.00 22.00 19.62 18.63 +1.40 71 2 32 +1
29JUN26 127.50 C 18.99 23.42 18.99 17.65 +1.99 73 3 30 -3
29JUN26 130.00 C 20.86 20.86 16.14 16.14 +1.58 71 42 158 +31
29JUN26 132.50 C 0.00 0.00 0.00 15.09 +1.53 72 0 48 0
29JUN26 135.00 C 0.00 0.00 0.00 14.18 +1.66 73 0 42 0
29JUN26 137.50 C 15.00 15.00 15.00 13.09 +1.44 73 1 19 +1
29JUN26 140.00 C 15.20 15.20 12.85 12.07 +1.20 73 111 127 +100
29JUN26 142.50 C 16.31 16.31 16.31 11.36 +1.32 74 1 12 0
29JUN26 145.00 C 11.31 11.31 11.31 10.60 +1.38 75 1 12 +1
29JUN26 147.50 C 10.41 10.41 10.41 9.86 +1.40 75 4 4 +4
29JUN26 150.00 C 9.80 9.80 9.80 9.07 +1.31 75 1 38 0
29JUN26 152.50 C 10.49 10.49 10.49 8.34 +1.24 75 15 37 +15
29JUN26 155.00 C 9.34 9.34 9.34 7.66 +1.16 75 2 6 +1
29JUN26 157.50 C 0.00 0.00 0.00 7.03 +1.09 75 0 3 0
29JUN26 160.00 C 9.50 10.20 7.13 6.45 +1.03 75 54 49 +31
29JUN26 162.50 C 0.00 0.00 0.00 5.91 +0.97 75 0 49 0
29JUN26 165.00 C 7.91 7.91 7.91 5.41 +0.90 75 5 8 -1
29JUN26 167.50 C 0.00 0.00 0.00 4.94 +0.84 75 0 3 0
29JUN26 170.00 C 7.00 7.00 5.80 4.52 +0.78 75 16 13 +2
29JUN26 172.50 C 0.00 0.00 0.00 4.13 +0.73 75 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 3.77 +0.68 75 0 6 0
29JUN26 177.50 C 0.00 0.00 0.00 3.44 +0.64 75 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 3.13 +0.58 74 0 28 0
29JUN26 182.50 C 0.00 0.00 0.00 2.85 +0.54 74 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 2.60 +0.51 74 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 2.36 +0.46 74 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.15 +0.43 74 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 1.95 +0.40 74 0 17 0
29JUN26 195.00 C 3.31 3.31 3.31 1.77 +0.36 74 2 19 +1
29JUN26 197.50 C 0.00 0.00 0.00 1.61 +0.34 74 0 0 0
29JUN26 200.00 C 3.20 4.00 2.70 1.46 +0.31 74 23 73 +10
30JUL26 55.00 C 0.00 0.00 0.00 79.34 +3.10 70 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 76.87 +3.20 70 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 74.24 +3.00 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 71.81 +2.91 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 69.22 +2.87 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 66.78 +2.83 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 64.59 +3.03 66 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 62.50 +2.75 76 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 60.27 +3.49 78 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 57.90 +3.58 76 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 55.54 +3.40 74 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 53.20 +3.28 73 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 50.94 +3.55 72 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 48.64 +3.18 71 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 46.45 +3.36 70 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 44.29 +3.01 70 0 4 0
30JUL26 95.00 C 45.96 45.96 41.40 41.40 +2.46 62 17 18 -3
30JUL26 97.50 C 0.00 0.00 0.00 39.62 +2.79 65 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 37.99 +2.96 68 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 36.26 +3.12 69 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 34.41 +2.94 69 0 15 0
30JUL26 107.50 C 30.60 30.60 30.60 32.65 +2.96 69 1 1 0
30JUL26 110.00 C 0.00 0.00 0.00 30.92 +3.02 69 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 29.18 +2.80 68 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 27.60 +2.48 68 0 43 0
30JUL26 117.50 C 29.09 29.09 29.09 25.71 +1.85 67 1 32 0
30JUL26 120.00 C 0.00 0.00 0.00 24.75 +2.52 69 0 52 0
30JUL26 122.50 C 0.00 0.00 0.00 23.39 +2.26 69 0 20 0
30JUL26 125.00 C 25.00 25.00 25.00 22.11 +2.32 70 1 1 0
30JUL26 127.50 C 25.40 25.40 25.40 20.52 +1.78 68 6 15 0
30JUL26 130.00 C 0.00 0.00 0.00 19.80 +2.07 70 0 41 0
30JUL26 132.50 C 0.00 0.00 0.00 18.46 +1.69 70 0 17 0
30JUL26 135.00 C 23.00 23.00 23.00 17.55 +1.73 70 2 4 -2
30JUL26 137.50 C 21.00 21.00 16.77 16.58 +1.63 71 18 35 +15
30JUL26 140.00 C 20.40 20.40 20.40 15.58 +1.46 71 1 63 -1
30JUL26 142.50 C 0.00 0.00 0.00 14.84 +1.50 71 0 1 0
30JUL26 145.00 C 17.12 17.12 17.12 14.04 +1.47 72 1 0 -1
30JUL26 147.50 C 0.00 0.00 0.00 13.25 +1.49 72 0 0 0
30JUL26 150.00 C 15.78 15.78 14.72 12.42 +1.41 72 2 10 0
30JUL26 152.50 C 0.00 0.00 0.00 11.65 +1.36 72 0 0 0
30JUL26 155.00 C 11.75 11.75 11.75 10.91 +1.57 72 1 1 +1
30JUL26 157.50 C 0.00 0.00 0.00 10.22 +1.49 72 0 0 0
30JUL26 160.00 C 12.94 12.94 12.94 9.57 +1.18 72 15 15 +15
30JUL26 162.50 C 0.00 0.00 0.00 8.95 +1.12 72 0 0 0
30JUL26 165.00 C 11.03 11.03 11.03 8.37 +1.06 72 1 1 +1
28AUG26 85.00 C 0.00 0.00 0.00 51.85 +3.28 69 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 49.71 +3.18 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 47.77 +3.33 70 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 45.60 +3.24 68 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 43.62 +3.14 68 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 41.86 +3.25 69 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.00 +3.13 69 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 38.19 +2.96 68 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 36.45 +2.90 68 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.80 +3.19 68 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 33.21 +3.09 69 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 31.67 +2.99 69 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.19 +2.58 69 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.79 +2.40 69 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.44 +2.76 69 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 26.17 +2.46 69 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.95 +2.51 70 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 23.81 +2.38 70 0 1 0
28AUG26 130.00 C 0.00 0.00 0.00 22.72 +2.22 70 0 2 0
28AUG26 132.50 C 0.00 0.00 0.00 21.31 +1.77 69 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 20.34 +1.73 69 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 19.46 +1.73 70 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 18.57 +1.69 70 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 17.71 +1.63 71 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 16.88 +1.56 71 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 16.10 +1.50 71 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 15.37 +1.53 71 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 14.63 +1.76 72 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 13.87 +1.85 71 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 13.14 +1.43 71 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 12.45 +1.37 71 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 11.79 +1.62 71 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 11.17 +1.56 71 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 97.19 +3.01 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 96.22 +3.02 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 95.14 +2.61 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 94.10 +2.92 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 93.14 +2.89 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 92.16 +2.81 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 91.18 +2.71 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 90.21 +2.76 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 89.32 +2.84 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 88.27 +2.77 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 87.30 +2.49 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 86.33 +2.52 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 85.36 +2.86 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 84.39 +2.34 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 81.97 +2.69 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 79.52 +2.61 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 77.16 +2.82 57 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 75.05 +3.23 69 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 73.15 +3.43 78 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 70.79 +3.17 76 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 68.47 +3.31 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.19 +3.49 74 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.86 +3.36 72 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 61.63 +3.45 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.37 +3.24 70 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 57.29 +3.47 70 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 55.40 +3.54 71 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 53.32 +3.60 71 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 51.06 +2.97 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.07 +3.28 68 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 47.16 +3.25 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.29 +3.19 68 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 43.46 +3.15 68 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 41.69 +2.91 68 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 40.02 +3.02 68 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 38.36 +2.83 68 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 36.78 +2.76 68 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 35.12 +1.71 67 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 33.79 +2.67 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 32.39 +2.69 68 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 31.04 +2.54 68 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 29.73 +2.70 68 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 28.51 +2.43 68 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 27.35 +2.17 68 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 26.19 +2.52 69 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 25.15 +2.33 69 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 23.96 +2.08 69 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 22.64 +1.67 68 0 105 0
29SEP26 137.50 C 21.96 21.96 21.96 21.78 +1.66 68 2 100 -2
29SEP26 140.00 C 0.00 0.00 0.00 21.20 +1.90 69 0 8 0
29SEP26 142.50 C 0.00 0.00 0.00 20.35 +1.83 70 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 19.31 +1.54 69 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 18.56 +1.53 70 0 1 0
29SEP26 150.00 C 20.60 20.60 18.20 17.77 +1.54 70 2 142 0
29SEP26 152.50 C 0.00 0.00 0.00 16.96 +1.49 70 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 16.19 +1.44 69 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 15.45 +1.40 69 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 14.74 +1.35 69 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 14.06 +1.30 69 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 13.41 +1.26 69 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 12.79 +1.55 69 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 12.19 +1.16 69 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 11.63 +1.13 69 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 11.09 +1.09 69 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 10.57 +1.05 69 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 10.08 +1.28 69 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 9.61 +1.23 69 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 9.16 +1.18 69 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 8.73 +0.90 69 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 8.32 +0.87 69 0 58 0
29SEP26 192.50 C 10.22 10.22 10.22 7.93 +1.04 69 1 18 0
29SEP26 195.00 C 0.00 0.00 0.00 7.56 +1.00 69 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 7.21 +0.96 69 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 6.87 +0.75 69 0 12 0
30DEC26 48.00 C 0.00 0.00 0.00 87.17 +2.77 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 86.23 +2.80 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 85.29 +2.72 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 83.74 +3.49 78 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 80.64 +2.88 65 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 79.11 +3.39 74 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 76.85 +3.35 73 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 74.62 +3.29 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 72.44 +3.37 71 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 70.26 +3.40 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 68.16 +3.41 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.04 +3.23 69 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.00 +3.14 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.98 +3.23 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.02 +2.93 67 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 58.12 +3.18 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.26 +3.21 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.44 +3.17 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.65 +2.92 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.93 +3.09 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.25 +2.91 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.62 +3.02 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.05 +2.84 66 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.51 +3.02 66 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 43.05 +2.62 66 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 41.63 +2.52 66 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 40.26 +2.78 66 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 38.91 +2.81 66 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 37.63 +2.45 66 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 36.40 +2.81 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.21 +2.34 66 0 116 0
30DEC26 122.50 C 0.00 0.00 0.00 34.09 +2.37 66 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 33.00 +2.34 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.97 +2.41 67 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 30.96 +2.14 67 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 29.99 +2.49 67 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 29.07 +2.31 67 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 28.16 +2.23 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.14 +2.01 67 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 26.05 +1.69 67 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 25.28 +1.66 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.80 +1.92 68 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 23.81 +1.74 67 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 23.13 +1.83 68 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 22.46 +1.91 68 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 21.98 +2.15 69 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 21.25 +2.12 68 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 20.54 +2.08 68 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 19.85 +2.03 68 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 19.19 +2.00 68 0 0 0
30DEC26 170.00 C 20.80 20.80 20.80 18.55 +1.96 68 2 7 -1
30MAR27 55.00 C 0.00 0.00 0.00 81.82 +2.67 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 79.75 +2.74 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 77.54 +2.64 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 75.43 +2.61 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 73.38 +2.52 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 71.36 +2.59 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 69.38 +2.53 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 67.53 +2.79 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.71 +2.58 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.33 +3.28 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 62.72 +3.44 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.84 +3.25 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.06 +3.18 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.46 +3.27 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 55.85 +3.21 66 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 54.23 +3.20 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.71 +3.20 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.19 +3.06 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.71 +2.99 65 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 48.29 +2.63 65 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 46.91 +3.07 65 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 45.60 +2.76 65 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 44.32 +3.07 65 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 43.09 +2.39 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.89 +2.97 65 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 40.74 +2.90 65 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.62 +2.57 65 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 38.54 +2.50 65 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.53 +2.75 66 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.55 +2.41 66 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.61 +2.60 66 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 34.69 +2.40 66 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 33.78 +2.36 66 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 32.88 +2.41 66 0 17 0
30MAR27 140.00 C 0.00 0.00 0.00 32.03 +2.28 66 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 30.98 +1.99 66 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 30.74 +2.73 67 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 29.99 +2.68 67 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.24 +2.61 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 28.43 +2.45 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 27.65 +2.35 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 26.72 +2.15 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 26.16 +2.29 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 25.45 +2.26 67 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.75 +2.22 67 0 0 0
TOTAL CALL 911 9,107 +366
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 139 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
28MAY26 77.50 P 0.08 0.08 0.08 0.01 -0.01 87 2 116 0
28MAY26 80.00 P 0.10 0.10 0.07 0.02 -0.01 88 3 71 +2
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.01 87 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 -0.03 85 0 210 0
28MAY26 87.50 P 0.00 0.00 0.00 0.06 -0.04 84 0 88 0
28MAY26 90.00 P 0.13 0.15 0.13 0.10 -0.06 84 13 143 -2
28MAY26 92.50 P 0.00 0.00 0.00 0.15 -0.09 84 0 80 0
28MAY26 95.00 P 0.20 0.20 0.20 0.23 -0.10 84 6 48 -1
28MAY26 97.50 P 0.00 0.00 0.00 0.31 -0.15 83 0 79 0
28MAY26 100.00 P 0.40 0.40 0.30 0.44 -0.21 83 8 129 -1
28MAY26 102.50 P 0.40 0.58 0.40 0.62 -0.27 83 3 66 +1
28MAY26 105.00 P 0.55 0.71 0.55 0.85 -0.32 83 18 76 -6
28MAY26 107.50 P 0.85 0.87 0.81 1.12 -0.43 83 10 181 +7
28MAY26 110.00 P 0.75 1.19 0.75 1.48 -0.51 83 5 330 0
28MAY26 112.50 P 1.42 1.42 1.42 1.89 -0.60 83 2 42 0
28MAY26 115.00 P 1.25 2.12 1.25 2.40 -0.73 83 20 172 +5
28MAY26 117.50 P 1.95 2.79 1.95 3.00 -0.81 82 43 41 -36
28MAY26 120.00 P 2.50 3.57 2.40 3.65 -0.98 82 59 168 -13
28MAY26 122.50 P 3.22 4.05 3.22 4.46 -1.07 82 13 22 +1
28MAY26 125.00 P 4.59 5.08 4.30 5.31 -1.23 82 9 29 0
28MAY26 127.50 P 4.07 5.60 4.07 6.46 -1.37 83 6 29 -1
28MAY26 130.00 P 4.70 7.20 4.70 7.55 -1.67 83 17 120 +1
28MAY26 132.50 P 6.00 8.83 6.00 8.89 -1.70 84 12 64 +2
28MAY26 135.00 P 7.68 9.85 6.92 10.32 -1.95 85 19 85 +11
28MAY26 137.50 P 10.64 11.46 10.64 11.88 -2.02 86 5 11 +2
28MAY26 140.00 P 10.00 12.90 9.50 13.49 -2.08 87 64 17 -1
28MAY26 142.50 P 11.17 11.17 11.17 15.16 -1.70 87 6 7 -6
28MAY26 145.00 P 0.00 0.00 0.00 16.41 -2.26 84 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 18.21 -2.34 84 0 2 0
28MAY26 150.00 P 16.99 17.19 16.91 20.65 -1.86 89 27 16 +14
28MAY26 152.50 P 0.00 0.00 0.00 22.67 -1.85 90 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.70 -2.71 91 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.85 -2.73 93 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.01 -2.84 94 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.25 -2.88 95 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.53 -2.93 97 0 0 0
29JUN26 21.00 P 0.01 0.01 0.01 0.01 0.00 167 5 79 -5
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 163 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 141 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 75 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 74 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 75 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.02 74 0 62 0
29JUN26 72.50 P 0.15 0.15 0.15 0.11 -0.02 74 1 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 -0.03 74 0 99 0
29JUN26 77.50 P 0.00 0.00 0.00 0.22 -0.05 74 0 139 0
29JUN26 80.00 P 0.00 0.00 0.00 0.31 -0.03 74 0 45 0
29JUN26 82.50 P 0.33 0.33 0.33 0.39 -0.08 73 5 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.53 -0.09 73 0 160 0
29JUN26 87.50 P 0.00 0.00 0.00 0.69 -0.13 73 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 0.89 -0.15 73 0 60 0
29JUN26 92.50 P 0.85 0.85 0.65 1.16 -0.21 74 22 379 0
29JUN26 95.00 P 1.02 1.02 1.02 1.42 -0.21 73 4 97 0
29JUN26 97.50 P 1.25 1.25 1.25 1.74 -0.29 73 4 29 +4
29JUN26 100.00 P 1.60 1.60 1.47 2.14 -0.30 73 4 56 -1
29JUN26 102.50 P 0.00 0.00 0.00 2.56 -0.41 73 0 29 0
29JUN26 105.00 P 0.00 0.00 0.00 3.09 -0.40 73 0 22 0
29JUN26 107.50 P 0.00 0.00 0.00 3.62 -0.53 73 0 221 0
29JUN26 110.00 P 3.40 3.64 3.40 4.28 -0.56 73 2 90 +1
29JUN26 112.50 P 3.94 3.96 3.94 4.97 -0.64 73 3 11 -1
29JUN26 115.00 P 4.36 4.45 4.36 5.73 -0.73 73 4 283 +2
29JUN26 117.50 P 5.60 5.60 5.31 6.59 -0.74 72 19 43 +8
29JUN26 120.00 P 6.62 6.80 6.62 7.44 -0.92 72 2 195 0
29JUN26 122.50 P 0.00 0.00 0.00 8.47 -0.93 72 0 18 0
29JUN26 125.00 P 8.55 9.30 8.55 9.51 -1.02 72 2 72 0
29JUN26 127.50 P 8.53 10.55 8.53 10.60 -1.24 72 5 264 0
29JUN26 130.00 P 10.90 10.91 10.90 12.01 -1.24 73 3 126 0
29JUN26 132.50 P 11.87 11.87 11.87 13.39 -1.39 73 15 16 +14
29JUN26 135.00 P 11.50 12.76 11.50 14.91 -1.34 74 3 3 -1
29JUN26 137.50 P 0.00 0.00 0.00 16.46 -1.36 75 0 2 0
29JUN26 140.00 P 17.50 17.50 17.50 18.03 -1.63 75 1 4 -1
29JUN26 142.50 P 15.80 15.80 15.80 19.60 -1.82 75 15 15 +15
29JUN26 145.00 P 0.00 0.00 0.00 21.52 -1.68 77 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 23.12 -2.06 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 24.96 -2.09 77 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 26.88 -1.82 78 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 28.75 -2.07 78 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 30.68 -2.26 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 32.73 -2.13 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 34.78 -2.29 80 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 36.67 -2.43 79 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 38.89 -2.43 80 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 41.03 -2.56 81 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 43.16 -2.64 81 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 45.37 -2.66 82 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 47.60 -2.63 83 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 48.76 -3.53 75 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 51.99 -2.64 83 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 54.24 -2.59 83 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 56.47 -2.90 83 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 58.77 -2.75 84 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 61.08 -2.76 85 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 63.37 -3.00 85 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 65.66 -3.35 85 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 68.01 -3.23 85 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.01 71 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.01 71 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 -0.02 71 0 6 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 -0.03 70 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.15 -0.04 71 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.21 -0.04 70 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.29 -0.06 71 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.39 -0.08 71 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.51 -0.11 70 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 0.66 -0.12 70 0 120 0
30JUL26 80.00 P 0.68 0.68 0.68 0.82 -0.14 70 15 17 +14
30JUL26 82.50 P 0.00 0.00 0.00 1.07 -0.15 71 0 5 0
30JUL26 85.00 P 0.00 0.00 0.00 1.32 -0.16 70 0 31 0
30JUL26 87.50 P 0.00 0.00 0.00 1.58 -0.20 70 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 1.94 -0.31 70 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 2.37 -0.30 70 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 2.80 -0.36 71 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 3.30 -0.42 70 0 61 0
30JUL26 100.00 P 3.25 3.25 3.25 3.86 -0.43 70 1 66 +1
30JUL26 102.50 P 0.00 0.00 0.00 4.43 -0.56 71 0 30 0
30JUL26 105.00 P 4.50 4.50 4.50 4.99 -0.73 70 1 6 -1
30JUL26 107.50 P 4.98 4.98 4.70 5.69 -0.78 69 3 29 0
30JUL26 110.00 P 0.00 0.00 0.00 6.41 -0.74 69 0 43 0
30JUL26 112.50 P 0.00 0.00 0.00 7.29 -0.73 69 0 10 0
30JUL26 115.00 P 8.06 8.06 8.06 8.16 -0.78 69 1 2 0
30JUL26 117.50 P 8.02 8.02 8.02 9.06 -0.94 69 4 3 -1
30JUL26 120.00 P 0.00 0.00 0.00 10.12 -0.94 69 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 11.27 -0.87 69 0 0 0
30JUL26 125.00 P 11.20 11.20 11.20 12.31 -1.14 69 4 5 0
30JUL26 127.50 P 0.00 0.00 0.00 13.82 -0.99 70 0 115 0
30JUL26 130.00 P 0.00 0.00 0.00 14.98 -1.37 70 0 7 0
30JUL26 132.50 P 0.00 0.00 0.00 16.38 -1.47 70 0 19 0
30JUL26 135.00 P 0.00 0.00 0.00 18.09 -1.33 71 0 37 0
30JUL26 137.50 P 0.00 0.00 0.00 19.67 -1.39 72 0 44 0
30JUL26 140.00 P 0.00 0.00 0.00 21.29 -1.44 72 0 50 0
30JUL26 142.50 P 0.00 0.00 0.00 22.96 -1.77 73 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 24.68 -1.78 73 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.05 -1.73 72 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.84 -2.12 72 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 29.72 -2.15 73 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 31.57 -2.21 74 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 33.46 -2.21 74 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 35.41 -2.21 74 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.40 -1.94 75 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 39.39 -2.23 75 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.26 -0.26 70 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.62 -0.34 69 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 3.05 -0.40 69 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 3.55 -0.48 69 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 4.11 -0.36 69 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 4.68 -0.59 69 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 5.34 -0.67 69 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 6.06 -0.49 69 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 6.78 -0.57 69 0 11 0
28AUG26 107.50 P 0.00 0.00 0.00 7.59 -0.66 69 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 8.49 -0.66 69 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 9.39 -0.68 69 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.30 -0.85 69 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 11.38 -0.86 69 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 12.47 -0.85 69 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 13.56 -1.03 68 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 15.00 -0.93 69 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 16.31 -1.03 69 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 17.71 -1.18 70 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 19.12 -1.28 70 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 20.64 -1.34 70 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 22.26 -1.34 71 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 23.88 -1.39 71 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 25.55 -1.64 72 0 19 0
28AUG26 145.00 P 0.00 0.00 0.00 27.18 -1.54 72 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 28.59 -1.89 71 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.35 -2.21 71 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 32.17 -2.03 72 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 34.01 -2.04 72 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.87 -2.30 72 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.80 -2.29 73 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.73 -2.10 73 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 41.67 -2.27 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.01 68 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.01 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.02 68 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.02 68 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.02 68 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.04 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 -0.03 68 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 -0.05 68 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.40 -0.06 68 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.52 -0.08 68 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.68 -0.08 68 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 0.84 -0.13 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.07 -0.13 68 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.30 -0.16 68 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 1.59 -0.18 68 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 1.92 -0.20 68 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.25 -0.28 68 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 2.60 -0.38 67 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 3.04 -0.28 67 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.48 -0.40 67 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 4.05 -0.40 67 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 4.63 -0.40 67 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 5.20 -0.54 67 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 5.92 -0.55 67 0 23 0
29SEP26 100.00 P 6.47 6.47 5.34 6.65 -0.55 67 5 26 -5
29SEP26 102.50 P 0.00 0.00 0.00 7.39 -0.64 67 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.22 -0.72 67 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 9.13 -0.72 67 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 10.04 -0.73 67 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 10.95 -0.90 67 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 12.10 -0.92 67 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 13.12 -0.98 67 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 14.38 -0.89 67 0 33 0
29SEP26 122.50 P 0.00 0.00 0.00 15.68 -0.90 68 0 19 0
29SEP26 125.00 P 16.60 16.60 16.60 17.00 -0.94 68 1 18 +1
29SEP26 127.50 P 0.00 0.00 0.00 18.15 -1.21 67 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 19.74 -1.21 68 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 21.21 -1.28 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.56 -1.51 68 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 24.20 -1.49 69 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 25.83 -1.53 69 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 27.48 -1.45 69 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 29.36 -1.18 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.75 -1.54 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.51 -1.63 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 34.28 -1.64 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.13 -1.65 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.98 -1.72 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.87 -2.01 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.76 -2.03 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.70 -2.07 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.65 -2.11 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 47.66 -2.21 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 49.67 -2.33 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 51.67 -2.31 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 53.71 -2.34 73 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 55.78 -2.27 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 57.86 -2.29 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.95 -2.47 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 62.06 -2.43 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 64.20 -2.46 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.34 -2.54 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.50 -2.47 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.67 -2.49 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 72.84 -2.53 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.42 0.00 67 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 0.00 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.52 +0.01 67 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.68 0.00 67 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 0.86 -0.02 67 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.07 -0.04 67 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.32 -0.05 67 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.58 -0.06 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.92 -0.08 67 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.27 -0.09 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.64 -0.13 67 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.01 -0.16 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.48 -0.05 66 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.94 -0.11 66 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 4.52 -0.11 66 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.13 -0.10 66 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 5.74 -0.10 66 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 6.39 -0.18 66 0 9 0
30DEC26 90.00 P 0.00 0.00 0.00 7.16 -0.18 66 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 7.93 -0.18 66 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.71 -0.17 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.53 -0.28 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.48 -0.28 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.43 -0.28 66 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.39 -0.27 66 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.35 -0.39 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.46 -0.42 66 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.60 -0.50 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.74 -0.73 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 17.89 -0.86 66 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 19.04 -0.85 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 20.35 -0.92 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 21.68 -1.01 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.02 -1.15 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.43 -1.26 65 0 112 0
30DEC26 132.50 P 24.85 24.95 24.85 26.02 -1.23 66 15 15 +15
30DEC26 135.00 P 0.00 0.00 0.00 27.79 -1.17 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.19 -1.42 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.73 -1.55 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.48 -1.51 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.18 -1.49 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.87 -1.53 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.51 -1.69 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 39.30 -1.76 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 41.12 -1.77 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.95 -1.84 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.81 -1.82 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 46.68 -1.93 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.59 -1.91 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 50.51 -1.93 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.45 -1.98 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.62 +0.01 66 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.96 -0.01 66 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.33 -0.01 66 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.71 0.00 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.17 -0.13 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.68 -0.13 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.10 -0.22 65 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.58 -0.36 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.21 -0.16 65 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 5.85 -0.17 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.48 -0.07 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.20 -0.14 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.00 -0.13 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.80 -0.13 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.60 -0.12 65 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.44 -0.23 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.42 -0.22 65 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.40 -0.22 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.38 -0.21 65 0 7 0
30MAR27 102.50 P 0.00 0.00 0.00 14.37 -0.26 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.41 -0.35 65 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.58 -0.34 65 0 522 0
30MAR27 110.00 P 17.30 17.30 17.20 17.75 -0.37 64 2 389 +2
30MAR27 112.50 P 0.00 0.00 0.00 18.92 -0.56 64 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.09 -0.50 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.27 -0.57 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.59 -0.55 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.95 -0.60 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.40 -0.60 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.88 -0.61 64 0 0 0
30MAR27 130.00 P 26.50 27.50 26.00 28.37 -0.66 65 4 17 +1
30MAR27 132.50 P 0.00 0.00 0.00 29.96 -0.64 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.54 -0.66 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.10 -0.74 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.74 -0.77 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.34 -0.87 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.04 -1.23 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.83 -1.20 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.48 -1.52 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 43.24 -1.36 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.05 -1.60 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.88 -1.64 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.72 -1.68 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.57 -1.72 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.47 -1.74 67 0 0 0
TOTAL PUT 545 11,593 +41
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$ 6.87
28MAY26 4.70 C 0.00 0.00 0.00 2.17 -0.16 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.07 -0.17 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.97 -0.17 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.87 -0.17 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.66 -0.14 84 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.41 -0.13 72 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.17 -0.13 65 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.92 -0.13 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.71 -0.12 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.52 -0.11 51 0 0 0
28MAY26 6.75 C 0.31 0.34 0.31 0.36 -0.12 49 39 25 +23
28MAY26 7.00 C 0.22 0.25 0.20 0.24 -0.09 49 27 155 +4
28MAY26 7.25 C 0.14 0.15 0.14 0.16 -0.06 51 3 82 -1
28MAY26 7.50 C 0.09 0.10 0.09 0.10 -0.04 51 26 143 +25
28MAY26 7.75 C 0.08 0.08 0.05 0.06 -0.03 51 21 210 +9
28MAY26 8.00 C 0.03 0.04 0.03 0.03 -0.02 50 40 983 +36
28MAY26 8.25 C 0.02 0.03 0.02 0.02 -0.01 52 19 794 +11
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 176 0
28MAY26 8.75 C 0.01 0.02 0.01 0.01 0.00 57 40 345 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.21 -0.17 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.09 -0.19 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.01 -0.18 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.93 -0.16 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.70 -0.16 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.47 -0.15 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 -0.20 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 -0.15 51 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 -0.11 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.12 49 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 -0.10 48 0 22 0
29JUN26 7.00 C 0.42 0.45 0.41 0.45 -0.08 49 36 52 +5
29JUN26 7.25 C 0.00 0.00 0.00 0.36 -0.06 50 0 39 0
29JUN26 7.50 C 0.26 0.29 0.26 0.28 -0.06 50 20 283 +10
29JUN26 7.75 C 0.18 0.18 0.18 0.21 -0.05 49 1 96 +1
29JUN26 8.00 C 0.16 0.16 0.16 0.16 -0.04 50 1 3,433 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.03 50 0 374 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 83 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.02 51 0 78 0
29JUN26 9.00 C 0.06 0.06 0.06 0.05 -0.02 50 1 123 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 51 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 11.00 C 0.01 0.01 0.01 0.01 0.00 58 2 78 +2
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.25 -0.17 57 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.17 -0.16 59 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.08 -0.15 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.97 -0.17 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.72 -0.20 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.51 -0.19 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.32 -0.18 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 -0.16 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.97 -0.13 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 -0.09 50 0 0 0
30JUL26 6.75 C 0.66 0.66 0.66 0.72 -0.09 50 9 59 0
30JUL26 7.00 C 0.00 0.00 0.00 0.60 -0.08 49 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.50 -0.07 49 0 463 0
30JUL26 7.50 C 0.00 0.00 0.00 0.42 -0.06 50 0 17 0
30JUL26 7.75 C 0.00 0.00 0.00 0.35 -0.05 50 0 10 0
30JUL26 8.00 C 0.27 0.27 0.27 0.28 -0.05 50 5 18 +5
30JUL26 8.25 C 0.00 0.00 0.00 0.23 -0.04 50 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.19 -0.03 50 0 24 0
30JUL26 8.75 C 0.00 0.00 0.00 0.15 -0.03 50 0 29 0
30JUL26 9.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 -0.02 50 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 71 0
30JUL26 9.75 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 56 0
28AUG26 4.90 C 0.00 0.00 0.00 2.12 -0.17 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.04 -0.16 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.79 -0.19 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.59 -0.19 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.42 -0.18 50 0 0 0
28AUG26 6.00 C 1.26 1.26 1.26 1.25 -0.17 50 3 3 +3
28AUG26 6.25 C 0.00 0.00 0.00 1.10 -0.15 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.98 -0.12 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.85 -0.10 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.74 -0.08 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.64 -0.08 51 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.56 -0.07 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.48 -0.06 52 0 25 0
28AUG26 8.00 C 0.38 0.38 0.38 0.41 -0.06 52 1 1 +1
28AUG26 8.25 C 0.00 0.00 0.00 0.35 -0.05 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.30 -0.04 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.21 -0.04 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.15 -0.03 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.33 -0.17 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.26 -0.16 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.13 -0.19 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 -0.17 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 -0.19 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 -0.18 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.50 -0.17 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 -0.16 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 -0.15 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.15 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.95 -0.11 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.83 -0.09 50 0 23 0
29SEP26 7.25 C 0.69 0.73 0.69 0.73 -0.09 50 2 223 +2
29SEP26 7.50 C 0.00 0.00 0.00 0.65 -0.07 51 0 3,465 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 -0.06 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.06 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.06 50 0 1,328 0
29SEP26 8.50 C 0.43 0.43 0.43 0.38 -0.05 51 2 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 -0.05 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.04 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.04 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.03 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.43 -0.19 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 -0.19 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 -0.16 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.15 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.17 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.18 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 -0.16 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 -0.16 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.42 -0.14 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 -0.14 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.13 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 -0.09 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 -0.10 49 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 -0.07 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 -0.08 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 -0.08 50 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.07 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.60 -0.07 49 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 -0.07 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 -0.06 49 0 72 0
30DEC26 9.25 C 0.49 0.49 0.49 0.44 -0.06 49 1 6 +1
30DEC26 9.50 C 0.40 0.40 0.40 0.40 -0.05 49 2 2 +2
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.05 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 -0.05 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.03 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.59 -0.17 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.48 -0.20 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 -0.20 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.38 -0.16 51 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.18 -0.19 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 -0.14 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.88 -0.17 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.74 -0.16 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.64 -0.12 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 -0.12 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.42 -0.10 51 0 2 0
30MAR27 7.00 C 0.00 0.00 0.00 1.29 -0.12 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.10 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 -0.09 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.03 -0.08 50 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 -0.07 50 0 4 0
30MAR27 8.25 C 0.90 0.90 0.90 0.88 -0.07 50 1 2 +1
30MAR27 8.50 C 0.00 0.00 0.00 0.81 -0.07 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.75 -0.06 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.69 -0.06 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.64 -0.05 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
30MAR27 10.00 C 0.55 0.56 0.55 0.50 -0.05 50 3 6 +2
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
30MAR27 11.00 C 0.40 0.40 0.40 0.36 -0.04 49 24 29 +23
TOTAL CALL 329 17,645 +165
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 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 0.02 +0.01 54 0 51 0
28MAY26 6.00 P 0.05 0.05 0.05 0.04 +0.01 52 34 284 +34
28MAY26 6.25 P 0.09 0.10 0.07 0.08 +0.02 51 12 147 +8
28MAY26 6.50 P 0.15 0.17 0.15 0.14 +0.03 50 32 127 +22
28MAY26 6.75 P 0.25 0.28 0.23 0.23 +0.04 49 27 167 +23
28MAY26 7.00 P 0.00 0.00 0.00 0.36 +0.07 49 0 185 0
28MAY26 7.25 P 0.00 0.00 0.00 0.53 +0.08 50 1 55 -1
28MAY26 7.50 P 0.00 0.00 0.00 0.73 +0.12 53 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.92 +0.11 48 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 1.16 +0.14 52 0 1,284 0
28MAY26 8.25 P 0.00 0.00 0.00 1.40 +0.17 55 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.63 +0.13 0 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.88 +0.15 0 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.14 +0.16 68 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 2.39 +0.15 74 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.64 +0.16 79 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.13 +0.15 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.13 +0.14 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.64 +0.15 116 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.64 +0.15 131 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 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 45 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 52 0 45 0
29JUN26 5.50 P 0.07 0.07 0.07 0.06 +0.01 50 2 20 +2
29JUN26 5.75 P 0.00 0.00 0.00 0.10 +0.02 50 0 138 0
29JUN26 6.00 P 0.16 0.16 0.16 0.15 +0.02 49 1 135 +1
29JUN26 6.25 P 0.23 0.23 0.23 0.22 +0.04 49 17 120 +17
29JUN26 6.50 P 0.32 0.35 0.32 0.31 +0.04 49 9 92 +7
29JUN26 6.75 P 0.45 0.45 0.45 0.42 +0.05 48 6 121 +4
29JUN26 7.00 P 0.00 0.00 0.00 0.55 +0.06 48 0 698 0
29JUN26 7.25 P 0.00 0.00 0.00 0.71 +0.08 49 0 77 0
29JUN26 7.50 P 0.90 0.90 0.90 0.87 +0.06 48 1 78 -1
29JUN26 7.75 P 0.00 0.00 0.00 1.07 +0.11 50 0 185 0
29JUN26 8.00 P 0.00 0.00 0.00 1.26 +0.10 49 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 +0.12 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.74 +0.19 57 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 +0.15 49 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.19 +0.17 57 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.40 +0.16 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.64 +0.15 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.91 +0.17 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.13 +0.15 0 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.13 +0.14 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.64 +0.15 73 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.64 +0.15 83 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.13 +0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.63 +0.15 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 +0.01 51 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 8 0
30JUL26 5.25 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.13 +0.02 50 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.18 +0.02 49 0 46 0
30JUL26 6.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 5 0
30JUL26 6.25 P 0.35 0.36 0.35 0.33 +0.04 49 5 47 +5
30JUL26 6.50 P 0.39 0.46 0.39 0.43 +0.04 49 6 1,619 +4
30JUL26 6.75 P 0.00 0.00 0.00 0.55 +0.05 49 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 0.69 +0.08 49 0 512 0
30JUL26 7.25 P 0.86 0.86 0.86 0.84 +0.07 49 6 508 0
30JUL26 7.50 P 0.00 0.00 0.00 1.01 +0.08 50 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.20 +0.09 51 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.39 +0.15 51 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.59 +0.16 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.80 +0.17 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.02 +0.16 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.24 +0.18 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.43 +0.15 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.67 +0.16 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.92 +0.18 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.15 +0.15 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 +0.01 52 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.15 +0.02 52 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.20 +0.02 51 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
28AUG26 6.00 P 0.36 0.36 0.36 0.35 +0.04 51 1 1 +1
28AUG26 6.25 P 0.00 0.00 0.00 0.44 +0.04 50 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.55 +0.05 51 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 0.67 +0.06 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.81 +0.07 50 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 0.96 +0.07 51 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.13 +0.09 51 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.31 +0.09 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.47 +0.11 50 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.69 +0.15 53 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.89 +0.15 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.11 +0.18 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.31 +0.17 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.53 +0.16 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.74 +0.15 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.98 +0.17 54 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 +0.02 50 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 +0.03 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.33 +0.03 50 0 3 0
29SEP26 6.00 P 0.44 0.44 0.44 0.41 +0.03 49 15 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.04 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 +0.04 49 0 3,005 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 +0.06 49 0 212 0
29SEP26 7.00 P 0.90 0.90 0.90 0.89 +0.07 49 1 3,100 +1
29SEP26 7.25 P 0.00 0.00 0.00 1.04 +0.09 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 +0.09 50 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.09 50 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.12 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 +0.14 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 +0.14 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 +0.16 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 +0.17 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 +0.17 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.80 +0.17 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.03 +0.18 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.25 +0.18 53 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 +0.19 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 +0.15 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 +0.16 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.64 +0.15 55 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.14 +0.16 58 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.63 +0.15 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.02 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.03 48 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 +0.04 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 +0.05 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 +0.06 49 0 12 0
30DEC26 6.75 P 0.97 0.97 0.97 0.94 +0.06 48 9 1,339 +9
30DEC26 7.00 P 0.00 0.00 0.00 1.09 +0.08 49 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.08 49 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 +0.08 49 0 3 0
30DEC26 7.75 P 1.56 1.56 1.56 1.56 +0.09 49 5 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 +0.10 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 +0.12 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 +0.12 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 +0.13 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.52 +0.14 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 +0.14 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 +0.14 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.15 +0.16 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.33 +0.12 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.78 +0.14 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.23 +0.15 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.70 +0.17 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.17 +0.16 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.65 +0.16 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.14 +0.16 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.63 +0.14 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.03 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.03 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 +0.02 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 +0.03 48 0 0 0
30MAR27 6.00 P 0.70 0.70 0.70 0.74 +0.06 49 2 6 +2
30MAR27 6.25 P 0.00 0.00 0.00 0.86 +0.07 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 +0.07 49 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 +0.07 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.25 +0.08 48 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 +0.08 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 +0.08 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.73 +0.10 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.88 +0.10 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.10 +0.11 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.26 +0.11 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.45 +0.12 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.64 +0.12 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.84 +0.13 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.04 +0.13 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.24 +0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.45 +0.12 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.88 +0.13 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.32 +0.14 49 0 0 0
TOTAL PUT 192 22,136 +138
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 67.10 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.61 -0.02 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.12 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.63 -0.02 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.14 -0.02 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.65 -0.02 35 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.16 -0.02 35 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.67 -0.02 34 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.17 -0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.68 -0.03 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.19 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.70 -0.03 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.21 -0.02 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.72 -0.02 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.23 -0.02 20 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.74 -0.02 19 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.24 -0.03 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.75 -0.03 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.26 -0.03 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.77 -0.03 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.28 -0.03 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.79 -0.03 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.30 -0.03 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.81 -0.03 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.32 -0.03 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.86 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.62 -0.05 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.01 -0.05 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.25 -0.02 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 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 11 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 65.20 -0.02 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.72 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.25 -0.02 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.77 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.30 -0.02 19 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.82 -0.03 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.35 -0.02 17 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.87 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.40 -0.02 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.92 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.45 -0.02 14 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.97 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.50 -0.02 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.02 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.55 -0.03 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.07 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.60 -0.03 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.12 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.65 -0.03 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.17 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.70 -0.03 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.23 -0.03 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.76 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.33 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.02 -0.03 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.95 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.30 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.15 -0.04 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.49 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 -0.01 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 26.44 -0.03 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.98 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.52 -0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.06 -0.03 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.61 -0.03 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.16 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.73 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.36 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.12 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.10 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.40 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.09 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.17 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 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 27 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 21 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 16 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 14 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 9 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 0.04 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.31 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.25 -0.02 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 30 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 26 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 22 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 15 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 14 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 0.06 -0.01 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 0.69 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.65 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.31 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 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 0.40 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.92 -0.01 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 3.42 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 88.25
28MAY26 55.00 C 0.00 0.00 0.00 33.37 -1.83 95 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.95 -1.72 99 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.46 -1.78 91 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.95 -1.75 81 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.46 -1.59 74 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.95 -1.64 65 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.48 -1.67 59 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.06 -1.65 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.50 -2.07 45 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 11.19 -1.68 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 9.02 -1.61 45 0 79 0
28MAY26 82.50 C 0.00 0.00 0.00 7.05 -1.50 45 0 84 0
28MAY26 85.00 C 0.00 0.00 0.00 5.33 -1.35 45 0 573 0
28MAY26 87.50 C 3.63 4.48 3.28 3.94 -1.13 46 141 99 +26
28MAY26 90.00 C 3.25 3.46 3.01 2.78 -0.97 46 55 256 +5
28MAY26 92.50 C 1.70 2.31 1.50 1.89 -0.83 46 57 261 +25
28MAY26 95.00 C 1.19 1.70 1.19 1.24 -0.63 46 50 1,096 +13
28MAY26 97.50 C 1.09 1.09 1.09 0.78 -0.46 46 15 164 -15
28MAY26 100.00 C 0.51 0.60 0.51 0.47 -0.33 45 9 59 +5
28MAY26 102.50 C 0.00 0.00 0.00 0.28 -0.22 46 0 47 0
28MAY26 105.00 C 0.24 0.24 0.24 0.16 -0.14 46 4 68 -4
28MAY26 107.50 C 0.00 0.00 0.00 0.09 -0.09 46 0 130 0
28MAY26 110.00 C 0.08 0.08 0.08 0.05 -0.05 46 1 113 +1
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.04 44 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 42.68 -1.35 96 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.72 -1.31 95 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.70 -1.34 91 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.72 -1.31 89 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.71 -1.35 86 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 36.28 -1.32 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.82 -1.38 77 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.35 -1.32 72 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.87 -1.37 66 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 26.46 -1.35 63 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 24.05 -1.27 59 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 21.62 -1.32 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 19.32 -1.29 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.04 -1.31 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.95 -1.30 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.87 -1.46 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.08 -1.37 47 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 9.44 -1.27 47 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 7.97 -1.16 47 0 165 0
29JUN26 87.50 C 5.90 6.18 5.90 6.75 -0.99 48 32 103 -7
29JUN26 90.00 C 4.87 5.04 4.87 5.63 -0.89 48 26 102 +25
29JUN26 92.50 C 4.84 4.84 4.84 4.52 -0.93 47 9 225 0
29JUN26 95.00 C 3.70 4.20 3.70 3.75 -0.73 48 5 131 0
29JUN26 97.50 C 2.87 3.22 2.72 3.02 -0.67 48 32 117 +30
29JUN26 100.00 C 2.24 2.55 2.24 2.43 -0.55 48 7 867 +1
29JUN26 102.50 C 1.72 1.75 1.72 1.93 -0.46 48 16 1,121 +15
29JUN26 105.00 C 1.60 1.80 1.60 1.52 -0.38 48 7 1,616 +3
29JUN26 107.50 C 0.00 0.00 0.00 1.18 -0.32 48 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.92 -0.26 48 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.70 -0.22 48 0 79 0
29JUN26 115.00 C 0.00 0.00 0.00 0.54 -0.17 48 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.41 -0.14 48 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 -0.11 48 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.23 -0.09 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 -0.07 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 -0.05 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 29.29 -1.28 58 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.90 -1.31 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.57 -1.26 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.32 -1.27 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.27 -1.17 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.21 -1.16 50 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.28 -1.05 49 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.49 -1.17 49 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.63 -1.31 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 11.11 -1.23 47 0 19 0
30JUL26 85.00 C 8.88 10.30 8.88 9.72 -1.24 47 8 66 -7
30JUL26 87.50 C 0.00 0.00 0.00 8.52 -1.09 48 0 62 0
30JUL26 90.00 C 7.36 7.40 7.36 7.40 -1.09 48 16 121 +16
30JUL26 92.50 C 0.00 0.00 0.00 6.38 -1.00 48 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 5.52 -0.89 48 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 4.76 -0.76 48 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 4.06 -0.67 48 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 3.44 -0.59 48 0 17 0
30JUL26 105.00 C 0.00 0.00 0.00 2.90 -0.53 48 0 52 0
30JUL26 107.50 C 0.00 0.00 0.00 2.44 -0.46 48 0 38 0
30JUL26 110.00 C 0.00 0.00 0.00 1.99 -0.46 47 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 1.66 -0.34 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.38 -0.30 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.58 -0.99 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.38 -0.97 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.27 -1.02 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.27 -0.94 52 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.38 -0.74 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.59 -0.70 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.91 -0.77 50 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 14.37 -0.73 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 12.93 -1.01 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.38 -1.16 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 10.27 -0.99 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 9.13 -1.16 50 0 12 0
28AUG26 92.50 C 0.00 0.00 0.00 8.14 -1.09 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 7.25 -0.96 50 0 15 0
28AUG26 97.50 C 6.80 6.80 6.80 6.46 -0.81 50 15 30 +15
28AUG26 100.00 C 6.07 6.07 6.07 5.71 -0.76 50 8 23 +8
28AUG26 102.50 C 5.42 5.42 5.42 5.02 -0.70 50 15 15 +15
28AUG26 105.00 C 0.00 0.00 0.00 4.40 -0.64 50 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 3.85 -0.59 50 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 3.27 -0.63 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 2.85 -0.47 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 2.48 -0.43 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.30 -0.97 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.96 -0.96 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.65 -0.92 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.41 -0.91 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.24 -0.93 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.16 -0.91 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.16 -0.90 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.27 -0.93 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.47 -0.91 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.78 -0.86 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 17.16 -0.68 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.68 -0.67 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.33 -0.57 51 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 13.05 -0.56 51 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 11.60 -0.89 49 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.54 -1.22 50 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 9.56 -1.06 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 8.68 -0.99 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 7.87 -0.95 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 7.08 -0.89 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 6.35 -0.83 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 5.69 -0.77 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.09 -0.72 50 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 4.42 -0.80 49 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 3.94 -0.61 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.52 -0.55 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.13 -0.52 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.79 -0.47 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.48 -0.43 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.20 -0.40 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.96 -0.36 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.74 -0.33 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 38.48 -0.97 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.30 -1.01 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.18 -0.78 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.14 -0.87 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.24 -0.82 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.37 -0.80 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.58 -0.79 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.86 -0.53 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 23.26 -0.70 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.72 -0.65 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.26 -0.62 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.87 -0.38 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.58 -0.36 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.33 -0.39 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.19 -0.39 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 13.94 -0.52 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 12.97 -1.23 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.06 -1.18 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 11.22 -1.04 50 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 10.45 -0.98 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.67 -0.95 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.95 -0.90 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 8.27 -0.86 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 7.64 -0.83 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.86 -0.75 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.33 -0.72 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.85 -0.68 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.58 -1.15 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.64 -1.17 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.76 -1.15 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.95 -0.92 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.23 -0.95 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.58 -0.92 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.00 -0.80 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 25.49 -0.80 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 24.33 -0.51 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.97 -0.52 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.67 -0.53 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.43 -0.52 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.68 -1.09 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.60 -1.06 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.78 -0.83 50 0 0 0
30MAR27 92.50 C 15.57 15.57 15.57 15.97 -0.98 51 11 11 +11
30MAR27 95.00 C 0.00 0.00 0.00 15.12 -0.87 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.19 -0.92 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.38 -0.90 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.58 -0.91 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.83 -0.93 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.13 -0.89 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.46 -0.86 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.55 -1.11 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.98 -0.76 50 0 0 0
TOTAL CALL 539 11,827 +181
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 145 0
28MAY26 72.50 P 0.18 0.18 0.18 0.07 +0.02 46 4 83 0
28MAY26 75.00 P 0.34 0.34 0.34 0.16 +0.04 45 1 206 +1
28MAY26 77.50 P 0.00 0.00 0.00 0.36 +0.09 46 0 167 0
28MAY26 80.00 P 0.87 0.94 0.58 0.69 +0.16 46 27 649 +16
28MAY26 82.50 P 1.56 1.56 0.95 1.24 +0.27 46 62 132 -40
28MAY26 85.00 P 2.00 2.30 2.00 2.00 +0.42 45 4 707 +4
28MAY26 87.50 P 3.64 3.64 3.00 3.00 +0.55 44 19 71 +1
28MAY26 90.00 P 4.04 4.15 4.04 4.41 +0.85 46 16 191 +1
28MAY26 92.50 P 0.00 0.00 0.00 6.01 +1.00 45 2 76 -2
28MAY26 95.00 P 0.00 0.00 0.00 7.86 +1.16 45 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 9.91 +1.32 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 12.12 +1.46 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.44 +1.56 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.85 +1.65 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.27 +1.57 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.75 +1.69 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.25 +1.75 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.75 +1.75 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 0.03 +0.01 48 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 +0.03 47 0 96 0
29JUN26 65.00 P 0.16 0.16 0.16 0.21 +0.05 48 1 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.35 +0.08 47 0 187 0
29JUN26 70.00 P 0.00 0.00 0.00 0.58 +0.13 47 0 123 0
29JUN26 72.50 P 0.96 0.96 0.80 0.86 +0.13 47 6 168 +6
29JUN26 75.00 P 1.36 1.36 1.10 1.27 +0.23 47 72 512 +15
29JUN26 77.50 P 0.00 0.00 0.00 1.81 +0.31 47 0 463 0
29JUN26 80.00 P 2.72 2.81 2.22 2.48 +0.38 47 36 465 +20
29JUN26 82.50 P 3.30 3.30 3.15 3.31 +0.47 46 2 160 +2
29JUN26 85.00 P 4.50 4.50 4.50 4.32 +0.59 46 1 582 +1
29JUN26 87.50 P 0.00 0.00 0.00 5.54 +0.77 47 0 210 0
29JUN26 90.00 P 7.35 7.73 6.38 6.92 +0.86 47 200 504 +163
29JUN26 92.50 P 8.07 8.07 7.83 8.46 +1.01 47 45 75 +43
29JUN26 95.00 P 0.00 0.00 0.00 10.13 +1.09 47 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 11.92 +1.14 47 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 13.84 +1.27 47 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 15.80 +1.28 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.88 +0.93 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.16 +1.01 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.36 +1.01 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 24.70 +1.06 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.01 +1.06 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.34 +1.06 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.86 +1.17 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.30 +1.38 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.77 +1.44 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.25 +1.45 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.75 +1.49 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.27 +0.06 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.42 +0.08 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.63 +0.10 47 0 38 0
30JUL26 67.50 P 0.00 0.00 0.00 0.92 +0.13 47 0 2 0
30JUL26 70.00 P 1.30 1.30 1.30 1.27 +0.14 47 1 19 0
30JUL26 72.50 P 1.71 1.71 1.71 1.74 +0.24 47 1 90 +1
30JUL26 75.00 P 0.00 0.00 0.00 2.32 +0.30 47 0 66 0
30JUL26 77.50 P 3.21 3.21 3.21 3.00 +0.35 47 1 52 0
30JUL26 80.00 P 4.21 4.21 4.21 3.83 +0.44 47 1 110 0
30JUL26 82.50 P 0.00 0.00 0.00 4.78 +0.55 46 0 66 0
30JUL26 85.00 P 5.92 5.92 5.92 5.87 +0.63 46 1 155 +1
30JUL26 87.50 P 0.00 0.00 0.00 7.19 +0.77 47 0 81 0
30JUL26 90.00 P 0.00 0.00 0.00 8.59 +0.96 47 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 10.03 +0.98 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.69 +1.09 47 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 13.26 +0.95 46 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 15.09 +0.57 47 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 16.99 +0.61 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.00 +0.63 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.07 +0.67 47 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.19 +0.85 47 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.64 +1.27 49 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.17 +1.51 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.91 +0.11 49 0 2 0
28AUG26 65.00 P 1.10 1.10 1.10 1.25 +0.16 49 6 8 +6
28AUG26 67.50 P 0.00 0.00 0.00 1.67 +0.18 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.13 +0.16 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 2.74 +0.30 48 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 3.41 +0.31 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 4.25 +0.40 48 0 6 0
28AUG26 80.00 P 0.00 0.00 0.00 5.15 +0.46 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.18 +0.52 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.35 +0.61 48 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 8.72 +0.78 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 10.13 +0.94 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.56 +0.94 49 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.18 +1.02 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.89 +1.10 49 0 5 0
28AUG26 100.00 P 0.00 0.00 0.00 16.51 +0.95 48 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 18.36 +0.62 49 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 20.29 +0.65 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.27 +0.66 49 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.30 +0.68 49 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.40 +0.67 49 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.68 +0.90 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.36 +0.03 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.53 +0.05 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.75 +0.06 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.05 +0.09 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.41 +0.13 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.83 +0.14 49 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 2.37 +0.18 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.89 +0.16 48 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.57 +0.25 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 4.36 +0.33 48 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 5.21 +0.33 48 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 6.22 +0.45 48 0 700 0
29SEP26 82.50 P 0.00 0.00 0.00 7.33 +0.52 48 0 7 0
29SEP26 85.00 P 0.00 0.00 0.00 8.54 +0.65 48 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 9.86 +0.73 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 11.28 +0.80 49 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 12.88 +0.94 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.49 +1.01 49 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 16.18 +1.08 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.65 +0.93 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.47 +0.51 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.38 +0.57 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.33 +0.60 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.30 +0.63 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 27.34 +0.64 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.40 +0.65 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.54 +0.69 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.92 +1.05 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.31 +1.14 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.77 +1.23 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.28 +1.14 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.83 +1.37 58 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.09 +0.08 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.41 +0.08 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.83 +0.11 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.30 +0.15 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.86 +0.16 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.48 +0.21 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 4.21 +0.23 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.97 +0.27 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.73 +0.34 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 6.64 +0.37 48 0 5 0
30DEC26 77.50 P 7.69 7.69 7.69 7.66 +0.44 48 1 47 0
30DEC26 80.00 P 0.00 0.00 0.00 8.75 +0.47 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 9.99 +0.64 49 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 11.23 +0.66 48 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 12.58 +0.72 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.99 +0.76 48 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 15.49 +0.81 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.16 +0.95 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.81 +0.98 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.52 +1.03 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.99 +0.31 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.80 +0.32 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.66 +0.33 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.56 +0.32 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 29.49 +0.34 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.47 +0.33 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.49 +0.34 48 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 2.41 +0.13 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.99 +0.18 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.58 +0.18 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.30 +0.25 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.05 +0.26 50 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.87 +0.32 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.80 +0.34 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.51 +0.11 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.56 +0.43 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.65 +0.44 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.75 +0.44 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.01 +0.46 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.42 +0.58 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.60 +0.42 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.25 +0.65 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 17.76 +0.69 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.25 +0.65 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.88 +0.85 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.57 +0.90 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 24.11 +0.59 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.89 +0.55 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.70 +0.54 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.55 +0.56 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 31.44 +0.57 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.14 +1.06 48 0 0 0
TOTAL PUT 510 10,738 +239
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
15MAY26 92.50 C 0.00 0.00 0.00 26.34 +0.29 142 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 23.86 +0.31 131 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 21.39 +0.33 121 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 18.56 -0.03 71 0 1 0
15MAY26 102.50 C 0.00 0.00 0.00 16.11 -0.04 71 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 13.71 -0.05 71 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 11.41 -0.06 71 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 9.24 -0.08 71 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 7.27 -0.09 71 0 3 0
15MAY26 115.00 C 4.79 4.79 4.79 5.68 +0.05 74 19 191 -19
15MAY26 117.50 C 3.40 3.40 3.40 4.17 -0.01 73 2 273 0
15MAY26 120.00 C 2.62 2.85 2.26 2.94 -0.06 72 121 543 +112
15MAY26 122.50 C 1.67 1.91 1.49 1.91 -0.20 70 81 388 +36
15MAY26 125.00 C 1.28 1.31 0.95 1.31 -0.09 72 46 535 +46
15MAY26 127.50 C 0.00 0.00 0.00 0.82 -0.07 71 0 130 0
15MAY26 130.00 C 0.49 0.55 0.49 0.50 -0.05 72 35 138 +5
15MAY26 132.50 C 0.33 0.33 0.30 0.29 -0.04 71 90 157 +90
15MAY26 135.00 C 0.16 0.19 0.16 0.16 -0.03 71 10 12 +10
15MAY26 137.50 C 0.12 0.12 0.11 0.09 -0.01 72 50 61 +50
15MAY26 140.00 C 0.00 0.00 0.00 0.05 -0.01 72 0 16 0
15MAY26 142.50 C 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 23.96 - 81 0 0 -
22MAY26 97.50 C 0.00 0.00 0.00 21.55 - 77 0 0 -
22MAY26 100.00 C 0.00 0.00 0.00 18.68 - 51 0 0 -
22MAY26 102.50 C 0.00 0.00 0.00 16.29 - 51 0 0 -
22MAY26 105.00 C 0.00 0.00 0.00 13.97 - 51 0 0 -
22MAY26 107.50 C 0.00 0.00 0.00 11.76 - 51 0 0 -
22MAY26 110.00 C 0.00 0.00 0.00 9.71 - 51 0 0 -
22MAY26 112.50 C 0.00 0.00 0.00 7.84 - 51 0 0 -
22MAY26 115.00 C 0.00 0.00 0.00 6.36 - 53 0 0 -
22MAY26 117.50 C 4.32 4.32 4.32 4.89 - 52 30 30 -
22MAY26 120.00 C 0.00 0.00 0.00 3.67 - 52 0 0 -
22MAY26 122.50 C 2.45 2.45 2.32 2.68 - 52 3 2 -
22MAY26 125.00 C 1.65 2.06 1.65 1.90 - 51 70 70 -
22MAY26 127.50 C 0.00 0.00 0.00 1.32 - 51 0 0 -
22MAY26 130.00 C 0.78 0.95 0.78 0.89 - 51 43 42 -
22MAY26 132.50 C 0.00 0.00 0.00 0.58 - 51 0 0 -
22MAY26 135.00 C 0.43 0.43 0.43 0.37 - 51 4 4 -
22MAY26 137.50 C 0.00 0.00 0.00 0.23 - 51 0 0 -
22MAY26 140.00 C 0.00 0.00 0.00 0.14 - 51 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 63.73 +0.15 166 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 61.24 +0.16 158 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 58.73 +0.14 148 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 56.25 +0.16 142 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 53.75 +0.16 133 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 51.25 +0.15 126 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 48.77 +0.17 120 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 46.27 +0.17 113 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 43.77 +0.16 105 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 41.28 +0.17 99 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 38.79 +0.18 93 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.30 +0.18 88 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.81 +0.19 82 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.33 +0.20 77 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.86 +0.22 72 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.41 +0.26 68 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.09 +0.41 69 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.63 +0.40 63 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.80 -0.03 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 16.45 -0.03 45 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 14.19 -0.03 45 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 12.04 -0.05 45 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 10.05 -0.05 45 0 1,158 0
28MAY26 112.50 C 0.00 0.00 0.00 8.44 +0.15 47 0 1,239 0
28MAY26 115.00 C 5.64 6.07 5.62 6.81 +0.17 47 110 4,705 +25
28MAY26 117.50 C 4.70 5.42 4.30 5.36 +0.10 46 535 957 +107
28MAY26 120.00 C 3.38 4.18 3.21 4.08 +0.02 46 443 2,054 +52
28MAY26 122.50 C 2.67 3.15 2.67 3.12 0.00 46 52 1,354 -9
28MAY26 125.00 C 2.00 2.27 1.79 2.27 -0.07 45 253 1,913 +19
28MAY26 127.50 C 1.65 1.65 1.38 1.67 -0.05 46 99 1,319 -11
28MAY26 130.00 C 1.03 1.25 1.00 1.19 -0.03 46 85 1,131 +42
28MAY26 132.50 C 0.75 0.91 0.75 0.82 -0.03 45 47 519 +41
28MAY26 135.00 C 0.60 0.69 0.54 0.56 -0.02 45 91 640 -48
28MAY26 137.50 C 0.46 0.48 0.41 0.37 -0.02 45 134 564 0
28MAY26 140.00 C 0.36 0.37 0.36 0.25 -0.01 45 5 336 0
28MAY26 142.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 572 0
28MAY26 145.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 178 0
28MAY26 147.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 62 0
28MAY26 150.00 C 0.00 0.00 0.00 0.04 0.00 45 0 138 0
28MAY26 152.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 64.01 +0.31 108 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.55 +0.34 104 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.03 +0.31 97 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.50 +0.27 90 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 54.01 +0.27 85 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.41 +0.16 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.94 +0.18 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.44 +0.17 67 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.00 +0.22 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.53 +0.24 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.18 +0.37 63 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.77 +0.65 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.35 +0.70 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.89 +0.67 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.50 +0.69 53 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 27.09 +0.69 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.72 +0.64 48 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.44 +0.44 46 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 19.65 -0.16 38 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 17.61 -0.09 39 0 997 0
29JUN26 105.00 C 0.00 0.00 0.00 15.60 -0.10 39 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 13.71 -0.10 39 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 12.28 +0.23 41 0 2,724 0
29JUN26 112.50 C 0.00 0.00 0.00 10.61 +0.20 41 0 3,892 0
29JUN26 115.00 C 8.42 8.42 8.42 9.09 +0.17 40 30 2,579 +30
29JUN26 117.50 C 7.03 7.03 7.03 7.71 +0.06 40 8 2,371 0
29JUN26 120.00 C 6.08 6.43 5.84 6.52 +0.02 40 81 2,704 +50
29JUN26 122.50 C 0.00 0.00 0.00 5.45 -0.01 40 0 1,693 0
29JUN26 125.00 C 4.03 4.26 4.03 4.52 -0.06 40 31 8,554 -30
29JUN26 127.50 C 3.68 3.68 3.68 3.71 -0.13 40 2 738 +2
29JUN26 130.00 C 3.09 3.09 3.09 3.03 -0.11 40 2 2,212 +2
29JUN26 132.50 C 2.38 2.38 2.38 2.45 -0.10 39 1 670 +1
29JUN26 135.00 C 1.89 1.89 1.89 1.97 -0.09 39 1 626 0
29JUN26 137.50 C 0.00 0.00 0.00 1.57 -0.08 39 0 653 0
29JUN26 140.00 C 1.41 1.51 1.41 1.24 -0.07 39 9 3,733 +5
29JUN26 142.50 C 0.00 0.00 0.00 0.97 -0.07 39 0 453 0
29JUN26 145.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 444 0
29JUN26 147.50 C 0.85 0.85 0.85 0.59 -0.05 39 30 2,114 0
29JUN26 150.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 455 0
29JUN26 152.50 C 0.00 0.00 0.00 0.35 -0.03 39 0 295 0
29JUN26 155.00 C 0.49 0.49 0.49 0.26 -0.03 39 1 371 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 0.00 40 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 0.00 40 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 0.00 40 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 0.00 39 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 696 0
30JUL26 57.50 C 0.00 0.00 0.00 61.55 +0.21 76 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 59.03 +0.18 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 56.57 +0.20 68 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 54.07 +0.19 63 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 51.53 +0.13 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 49.15 +0.39 58 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 46.86 +0.59 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 44.40 +0.62 58 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 41.98 +0.69 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 39.56 +0.71 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 37.07 +0.62 50 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.74 +0.71 49 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 32.36 +0.71 47 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 30.04 +0.71 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.70 +0.65 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 25.47 +0.83 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.29 +0.79 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 21.16 +0.33 41 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 18.81 -0.05 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 16.94 -0.06 38 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 15.19 -0.06 38 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 13.54 -0.06 38 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 12.01 -0.07 38 0 210 0
30JUL26 115.00 C 9.98 10.02 9.98 10.76 +0.13 39 60 236 0
30JUL26 117.50 C 8.74 9.57 8.74 9.57 +0.17 39 62 2,035 +2
30JUL26 120.00 C 8.40 8.40 8.40 8.38 +0.16 39 30 456 -30
30JUL26 122.50 C 6.79 7.15 6.79 7.15 -0.07 38 16 477 -16
30JUL26 125.00 C 0.00 0.00 0.00 6.31 -0.06 39 0 298 0
30JUL26 127.50 C 0.00 0.00 0.00 5.44 -0.06 39 0 113 0
30JUL26 130.00 C 4.73 4.73 4.73 4.67 -0.06 39 5 99 0
30JUL26 132.50 C 0.00 0.00 0.00 3.99 -0.05 39 0 189 0
30JUL26 135.00 C 3.15 3.15 3.15 3.39 -0.05 39 14 349 0
30JUL26 137.50 C 0.00 0.00 0.00 2.87 -0.05 39 0 50 0
30JUL26 140.00 C 0.00 0.00 0.00 2.42 -0.05 38 0 158 0
30JUL26 142.50 C 2.36 2.36 2.35 2.03 -0.05 38 60 780 +46
30JUL26 145.00 C 2.06 2.06 2.06 1.70 -0.04 38 1 38 +1
30JUL26 147.50 C 0.00 0.00 0.00 1.42 -0.04 38 0 157 0
30JUL26 150.00 C 0.00 0.00 0.00 1.18 -0.03 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.98 -0.03 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.81 -0.02 38 0 4 0
30JUL26 157.50 C 0.00 0.00 0.00 0.66 -0.03 38 0 10 0
30JUL26 160.00 C 0.00 0.00 0.00 0.55 -0.01 38 0 3 0
30JUL26 162.50 C 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 61.61 +0.15 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 59.16 +0.18 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 56.72 +0.21 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 54.51 +0.63 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 51.98 +0.58 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 49.66 +0.90 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 47.14 +0.82 55 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 44.86 +0.94 55 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 42.47 +0.94 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 40.07 +0.91 51 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 37.56 +0.75 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 35.22 +0.72 46 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 33.00 +0.78 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 30.80 +0.80 45 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 28.54 +0.70 43 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 26.48 +0.73 43 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.40 +0.67 42 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.46 +0.64 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.42 +0.12 41 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.45 -0.11 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.80 -0.11 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.25 -0.12 39 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 13.79 -0.13 39 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 12.62 +0.11 40 0 28 0
28AUG26 117.50 C 11.12 11.12 11.12 11.40 +0.07 40 30 50 +20
28AUG26 120.00 C 9.62 9.62 9.62 10.26 +0.07 40 30 155 -10
28AUG26 122.50 C 0.00 0.00 0.00 9.18 +0.01 40 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 8.23 -0.03 40 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 7.31 -0.12 40 0 60 0
28AUG26 130.00 C 6.20 6.20 6.20 6.48 -0.13 40 30 31 +30
28AUG26 132.50 C 5.71 5.71 5.71 5.73 -0.13 40 30 60 +30
28AUG26 135.00 C 5.13 5.13 5.13 5.05 -0.12 40 30 30 +30
28AUG26 137.50 C 4.53 4.53 4.53 4.45 -0.11 40 30 60 +30
28AUG26 140.00 C 0.00 0.00 0.00 3.90 -0.11 40 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 3.42 -0.10 40 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.99 -0.09 40 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.61 -0.09 40 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.27 -0.08 40 0 1 0
28AUG26 152.50 C 2.19 2.19 2.19 1.97 -0.08 40 1 14 +1
28AUG26 155.00 C 2.06 2.25 2.06 1.71 -0.07 40 4 4 +4
28AUG26 157.50 C 0.00 0.00 0.00 1.48 -0.07 40 0 33 0
28AUG26 160.00 C 0.00 0.00 0.00 1.28 -0.06 40 0 30 0
28AUG26 162.50 C 0.00 0.00 0.00 1.10 -0.06 40 0 60 0
28AUG26 165.00 C 0.00 0.00 0.00 0.95 -0.05 40 0 60 0
28AUG26 167.50 C 0.00 0.00 0.00 0.82 -0.04 40 0 60 0
28AUG26 170.00 C 0.00 0.00 0.00 0.70 -0.04 40 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 0.58 -0.06 39 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 0.50 -0.05 39 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 64.28 +0.21 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.82 +0.36 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 59.42 +0.44 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 57.14 +0.63 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.74 +0.86 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.34 +0.94 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.93 +0.95 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.55 +0.95 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.02 +0.80 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.81 +0.93 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.46 +0.90 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.05 +0.78 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.89 +0.87 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.67 +0.85 44 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 31.48 +0.80 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.32 +0.71 42 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.15 +0.55 41 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 25.36 +0.69 41 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 23.36 +0.51 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 21.62 +0.56 40 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 19.71 -0.15 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 18.12 -0.17 39 0 923 0
29SEP26 110.00 C 16.21 16.21 16.21 16.13 -0.98 37 30 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 15.22 -0.35 39 0 629 0
29SEP26 115.00 C 13.35 13.35 13.24 13.99 +0.03 40 53 4,276 -7
29SEP26 117.50 C 0.00 0.00 0.00 12.86 +0.11 40 0 1,596 0
29SEP26 120.00 C 0.00 0.00 0.00 11.82 +0.05 40 0 3,509 0
29SEP26 122.50 C 0.00 0.00 0.00 10.75 +0.01 40 0 727 0
29SEP26 125.00 C 0.00 0.00 0.00 9.75 -0.04 40 0 1,079 0
29SEP26 127.50 C 0.00 0.00 0.00 8.82 -0.09 40 0 357 0
29SEP26 130.00 C 0.00 0.00 0.00 7.96 -0.13 40 0 1,359 0
29SEP26 132.50 C 6.86 6.87 6.86 7.17 -0.17 40 76 698 0
29SEP26 135.00 C 0.00 0.00 0.00 6.44 -0.18 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.78 -0.18 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 5.18 -0.17 40 0 1,146 0
29SEP26 142.50 C 0.00 0.00 0.00 4.64 -0.16 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 4.15 -0.15 40 0 496 0
29SEP26 147.50 C 0.00 0.00 0.00 3.70 -0.14 40 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 3.30 -0.03 40 0 428 0
29SEP26 152.50 C 0.00 0.00 0.00 2.93 -0.05 40 0 116 0
29SEP26 155.00 C 2.80 2.80 2.80 2.61 -0.04 40 2 150 0
29SEP26 157.50 C 0.00 0.00 0.00 2.31 -0.05 40 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.05 -0.05 40 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.82 -0.04 40 0 147 0
29SEP26 165.00 C 2.10 2.20 2.10 1.61 -0.04 40 3 281 0
29SEP26 167.50 C 0.00 0.00 0.00 1.42 -0.05 40 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.26 -0.04 40 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.11 -0.04 40 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.98 -0.07 40 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.76 -0.03 40 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.67 -0.05 40 0 256 0
29SEP26 185.00 C 1.07 1.07 1.07 0.59 -0.03 40 30 109 +4
30DEC26 55.00 C 0.00 0.00 0.00 65.12 +0.86 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 62.74 +0.84 56 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 60.38 +0.83 55 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 58.02 +0.82 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 55.70 +0.84 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 53.38 +0.85 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.17 +0.95 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.80 +0.86 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.61 +0.92 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.37 +0.89 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.05 +0.74 45 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 39.90 +0.72 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.92 +0.81 44 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 35.90 +0.83 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.90 +0.78 43 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 31.84 +0.62 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 30.04 +0.67 42 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 28.23 +0.63 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 26.52 +0.59 41 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 24.85 +0.56 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.27 +0.52 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 21.72 +0.46 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 20.30 +0.44 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 18.97 +0.34 40 0 529 0
30DEC26 115.00 C 17.25 17.25 17.25 17.72 +0.04 40 30 1,743 0
30DEC26 117.50 C 15.72 15.72 15.72 16.60 +0.10 40 30 336 0
30DEC26 120.00 C 0.00 0.00 0.00 15.43 +0.03 40 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 14.39 -0.04 40 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 13.41 +0.01 40 0 1,392 0
30DEC26 127.50 C 0.00 0.00 0.00 12.50 +0.01 40 0 102 0
30DEC26 130.00 C 11.29 11.29 11.29 11.61 -0.03 40 1 1,326 -1
30DEC26 132.50 C 0.00 0.00 0.00 10.76 -0.09 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 9.97 -0.09 40 0 181 0
30DEC26 137.50 C 0.00 0.00 0.00 9.23 -0.14 40 0 241 0
30DEC26 140.00 C 8.19 8.19 8.19 8.54 -0.14 40 10 272 +10
30DEC26 142.50 C 0.00 0.00 0.00 7.89 -0.14 40 0 272 0
30DEC26 145.00 C 0.00 0.00 0.00 7.29 -0.14 40 0 151 0
30DEC26 147.50 C 0.00 0.00 0.00 6.73 -0.14 40 0 81 0
30DEC26 150.00 C 0.00 0.00 0.00 6.21 -0.13 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 5.73 -0.13 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 5.28 +0.03 40 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 4.73 -0.26 39 0 62 0
30DEC26 160.00 C 0.00 0.00 0.00 4.48 -0.12 40 0 75 0
30DEC26 162.50 C 0.00 0.00 0.00 4.13 -0.11 40 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 3.69 -0.10 39 0 170 0
30DEC26 167.50 C 0.00 0.00 0.00 3.39 -0.10 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.12 -0.09 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.95 -0.01 40 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.71 -0.01 39 0 33 0
30DEC26 177.50 C 0.00 0.00 0.00 2.49 -0.01 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.29 -0.01 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.10 -0.02 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.87 -0.07 39 0 209 0
30MAR27 55.00 C 0.00 0.00 0.00 65.72 +0.68 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 63.56 +0.84 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 61.15 +0.73 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.80 +0.67 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.64 +0.78 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.31 +0.70 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.11 +0.71 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.99 +0.78 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.83 +0.76 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.71 +0.74 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.64 +0.73 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.60 +0.69 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.56 +0.62 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.70 +0.64 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.81 +0.62 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.99 +0.54 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 32.34 +0.68 41 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 30.59 +0.56 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 28.95 +0.53 41 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 27.40 +0.53 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 25.91 +0.51 40 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 24.45 +0.47 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 23.10 +0.44 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 21.78 +0.59 40 0 54 0
30MAR27 115.00 C 19.98 19.98 19.98 20.61 -0.03 40 30 120 +30
30MAR27 117.50 C 0.00 0.00 0.00 19.59 +0.10 40 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 18.27 +0.04 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 17.24 -0.12 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 16.30 +0.03 40 0 174 0
30MAR27 127.50 C 0.00 0.00 0.00 15.40 +0.03 40 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 14.55 +0.13 40 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 13.70 -0.01 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 12.87 -0.07 40 0 132 0
30MAR27 137.50 C 0.00 0.00 0.00 12.10 -0.02 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 11.36 -0.08 40 0 44 0
30MAR27 142.50 C 0.00 0.00 0.00 10.67 -0.21 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 10.02 -0.20 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.40 -0.20 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.82 -0.20 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 8.27 -0.20 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.75 -0.20 40 0 10 0
30MAR27 157.50 C 7.30 7.30 7.30 7.06 -0.40 39 1 1 +1
30MAR27 160.00 C 0.00 0.00 0.00 6.62 -0.18 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.38 -0.19 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 5.81 -0.17 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.44 -0.17 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.10 -0.16 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.77 -0.16 39 0 0 0
30MAR27 175.00 C 5.37 5.37 5.37 4.60 -0.02 39 1 33 +1
TOTAL CALL 3,384 124,323 +784
15MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
15MAY26 95.00 P 0.05 0.05 0.05 0.01 0.00 79 10 20 +10
15MAY26 97.50 P 0.00 0.00 0.00 0.02 0.00 76 0 0 0
15MAY26 100.00 P 0.13 0.13 0.13 0.04 0.00 73 30 184 +30
15MAY26 102.50 P 0.20 0.20 0.20 0.09 -0.01 72 1 231 +1
15MAY26 105.00 P 0.28 0.32 0.25 0.19 -0.02 72 201 404 +200
15MAY26 107.50 P 0.54 0.54 0.50 0.39 -0.04 71 14 279 +10
15MAY26 110.00 P 0.93 0.98 0.67 0.70 -0.08 71 228 394 +56
15MAY26 112.50 P 1.44 1.60 1.19 1.20 -0.15 70 25 461 +25
15MAY26 115.00 P 2.20 2.48 1.77 1.93 -0.20 70 202 491 +140
15MAY26 117.50 P 2.95 2.99 2.92 2.94 -0.16 69 15 307 +15
15MAY26 120.00 P 5.22 5.22 4.22 4.22 -0.31 69 31 127 +31
15MAY26 122.50 P 6.24 6.42 6.14 5.74 -0.41 67 62 62 +59
15MAY26 125.00 P 0.00 0.00 0.00 7.52 -0.46 65 0 0 0
15MAY26 127.50 P 0.00 0.00 0.00 9.77 -0.05 71 0 0 0
15MAY26 130.00 P 0.00 0.00 0.00 11.95 -0.03 71 0 0 0
15MAY26 132.50 P 0.00 0.00 0.00 14.25 -0.02 71 0 0 0
15MAY26 135.00 P 0.00 0.00 0.00 16.63 -0.01 71 0 0 0
15MAY26 137.50 P 0.00 0.00 0.00 19.06 0.00 71 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 21.52 0.00 70 0 0 0
15MAY26 142.50 P 0.00 0.00 0.00 24.01 -0.56 73 0 0 0
22MAY26 95.00 P 0.13 0.13 0.13 0.02 - 51 10 10 -
22MAY26 97.50 P 0.00 0.00 0.00 0.05 - 51 0 0 -
22MAY26 100.00 P 0.00 0.00 0.00 0.11 - 51 0 0 -
22MAY26 102.50 P 0.38 0.42 0.38 0.21 - 51 20 20 -
22MAY26 105.00 P 0.58 0.58 0.58 0.40 - 51 3 3 -
22MAY26 107.50 P 0.90 0.90 0.90 0.70 - 51 8 8 -
22MAY26 110.00 P 1.35 1.35 1.35 1.12 - 51 15 15 -
22MAY26 112.50 P 2.01 2.01 2.00 1.69 - 50 11 11 -
22MAY26 115.00 P 0.00 0.00 0.00 2.52 - 50 0 0 -
22MAY26 117.50 P 0.00 0.00 0.00 3.56 - 49 0 0 -
22MAY26 120.00 P 0.00 0.00 0.00 4.83 - 49 0 0 -
22MAY26 122.50 P 0.00 0.00 0.00 6.31 - 48 0 0 -
22MAY26 125.00 P 0.00 0.00 0.00 8.05 - 48 0 0 -
22MAY26 127.50 P 0.00 0.00 0.00 10.19 - 51 0 0 -
22MAY26 130.00 P 0.00 0.00 0.00 12.28 - 51 0 0 -
22MAY26 132.50 P 0.00 0.00 0.00 14.49 - 51 0 0 -
22MAY26 135.00 P 0.00 0.00 0.00 16.79 - 51 0 0 -
22MAY26 137.50 P 0.00 0.00 0.00 19.16 - 51 0 0 -
22MAY26 140.00 P 0.00 0.00 0.00 21.58 - 51 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 260 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 244 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 615 0
28MAY26 92.50 P 0.14 0.14 0.14 0.02 0.00 46 18 867 0
28MAY26 95.00 P 0.00 0.00 0.00 0.05 0.00 46 0 2,802 0
28MAY26 97.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 2,342 0
28MAY26 100.00 P 0.36 0.36 0.33 0.18 -0.01 45 64 2,100 0
28MAY26 102.50 P 0.50 0.50 0.46 0.33 -0.02 45 122 3,848 +110
28MAY26 105.00 P 0.69 0.73 0.67 0.57 -0.02 45 79 2,304 -19
28MAY26 107.50 P 1.06 1.06 0.93 0.93 -0.03 45 10 1,928 +7
28MAY26 110.00 P 1.47 1.54 1.34 1.38 -0.11 44 95 5,788 -91
28MAY26 112.50 P 2.26 2.50 1.94 2.04 -0.16 44 63 1,530 +2
28MAY26 115.00 P 3.30 3.31 2.75 2.90 -0.16 44 464 1,278 +137
28MAY26 117.50 P 4.49 4.83 4.00 3.96 -0.16 44 769 1,142 +642
28MAY26 120.00 P 5.74 6.08 5.74 5.23 -0.21 43 33 1,374 0
28MAY26 122.50 P 7.44 7.44 7.30 6.70 -0.31 43 2 862 0
28MAY26 125.00 P 0.00 0.00 0.00 8.37 -0.40 42 0 314 0
28MAY26 127.50 P 0.00 0.00 0.00 10.50 -0.02 45 0 46 0
28MAY26 130.00 P 0.00 0.00 0.00 12.53 -0.01 45 0 83 0
28MAY26 132.50 P 0.00 0.00 0.00 14.68 -0.01 45 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 16.93 -0.01 45 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 19.26 0.00 45 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 21.64 0.00 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.07 -0.50 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 26.53 -0.55 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 29.01 -0.54 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 31.50 -0.53 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 34.00 -0.67 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 36.50 -0.50 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 39.00 -0.50 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 41.50 -0.50 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 44.00 -0.50 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 46.50 -0.50 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 49.00 -0.50 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 51.50 -0.50 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 54.00 -0.67 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 56.50 -0.50 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 41 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 0.00 40 0 2,549 0
29JUN26 85.00 P 0.21 0.21 0.21 0.05 -0.01 39 1 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 957 0
29JUN26 90.00 P 0.41 0.41 0.41 0.16 -0.01 39 2 1,713 +2
29JUN26 92.50 P 0.00 0.00 0.00 0.26 -0.02 39 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 5,649 0
29JUN26 97.50 P 0.00 0.00 0.00 0.62 -0.05 39 0 1,847 0
29JUN26 100.00 P 1.20 1.20 1.16 0.91 -0.06 39 45 3,950 +25
29JUN26 102.50 P 0.00 0.00 0.00 1.29 -0.07 39 0 4,083 0
29JUN26 105.00 P 1.98 2.05 1.98 1.79 -0.07 39 40 4,610 +30
29JUN26 107.50 P 2.71 2.71 2.30 2.36 -0.15 39 10 4,744 +4
29JUN26 110.00 P 3.35 3.40 3.13 3.03 -0.19 39 15 6,046 +15
29JUN26 112.50 P 4.36 4.36 4.20 3.86 -0.21 38 121 4,711 +120
29JUN26 115.00 P 5.21 5.40 4.81 4.83 -0.19 38 91 3,884 +1
29JUN26 117.50 P 6.79 6.79 6.57 5.98 -0.29 38 31 3,404 +30
29JUN26 120.00 P 7.85 7.95 7.85 7.28 -0.26 38 63 2,678 +30
29JUN26 122.50 P 9.37 9.37 9.31 8.76 -0.32 38 55 2,374 -27
29JUN26 125.00 P 0.00 0.00 0.00 10.36 -0.36 38 0 652 0
29JUN26 127.50 P 0.00 0.00 0.00 12.12 -0.38 38 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 13.95 -0.42 38 0 1,407 0
29JUN26 132.50 P 0.00 0.00 0.00 16.00 -0.09 39 0 611 0
29JUN26 135.00 P 0.00 0.00 0.00 18.05 -0.07 39 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 20.43 -0.40 41 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 22.74 -0.33 43 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 24.79 -0.50 41 0 325 0
29JUN26 145.00 P 27.34 27.34 26.84 26.84 -0.63 38 60 282 0
29JUN26 147.50 P 0.00 0.00 0.00 29.25 -0.71 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.58 -0.76 36 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 34.10 -0.60 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 36.55 -0.60 39 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.01 -0.59 39 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 41.50 -0.53 0 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 44.00 -0.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.50 -0.51 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.00 -0.51 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 51.50 -0.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 54.00 -0.67 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.50 -0.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.00 -0.48 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.50 -0.46 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 64.00 -0.46 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.50 -0.45 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 39 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.09 0.00 39 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 0.00 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.70 -0.02 38 0 241 0
30JUL26 95.00 P 1.27 1.27 1.27 0.97 -0.02 38 30 152 +30
30JUL26 97.50 P 1.56 1.56 1.53 1.34 -0.02 38 60 204 0
30JUL26 100.00 P 2.00 2.04 1.92 1.78 -0.03 38 121 234 +90
30JUL26 102.50 P 2.47 2.47 2.44 2.25 -0.07 38 60 817 +60
30JUL26 105.00 P 3.05 3.15 2.81 2.81 -0.18 38 114 735 +44
30JUL26 107.50 P 3.74 3.78 3.55 3.50 -0.17 37 38 481 +34
30JUL26 110.00 P 4.63 4.65 4.63 4.29 -0.26 37 32 321 +2
30JUL26 112.50 P 0.00 0.00 0.00 5.26 -0.16 37 0 555 0
30JUL26 115.00 P 6.53 6.71 6.53 6.30 -0.22 37 54 2,816 -30
30JUL26 117.50 P 7.84 7.84 7.78 7.47 -0.28 37 60 516 -60
30JUL26 120.00 P 9.28 9.28 9.28 8.77 -0.29 37 1 207 0
30JUL26 122.50 P 0.00 0.00 0.00 10.22 -0.36 37 0 115 0
30JUL26 125.00 P 0.00 0.00 0.00 11.79 -0.40 37 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 13.64 -0.03 38 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 15.42 -0.04 38 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 17.24 -0.03 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.43 +0.21 39 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.51 -0.33 40 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.46 -0.53 39 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.55 -0.62 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.69 -0.75 39 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 29.92 -0.81 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 32.19 -0.90 39 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 34.53 -0.89 39 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 36.85 -0.91 38 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 39.26 -0.87 39 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 41.67 -0.86 39 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.09 -0.84 39 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 46.53 -0.83 38 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.01 -0.82 38 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 51.50 -0.79 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.00 -0.77 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 56.50 -0.75 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 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 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.57 -0.04 40 0 7 0
28AUG26 87.50 P 0.00 0.00 0.00 0.78 -0.04 40 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.06 -0.04 40 0 34 0
28AUG26 92.50 P 0.00 0.00 0.00 1.40 -0.05 40 0 5 0
28AUG26 95.00 P 0.00 0.00 0.00 1.79 -0.05 40 0 131 0
28AUG26 97.50 P 0.00 0.00 0.00 2.30 -0.07 40 0 30 0
28AUG26 100.00 P 3.00 3.08 2.98 2.83 -0.11 40 5 83 0
28AUG26 102.50 P 3.62 3.62 3.43 3.40 -0.18 39 7 67 +7
28AUG26 105.00 P 0.00 0.00 0.00 4.07 -0.17 39 0 3 0
28AUG26 107.50 P 5.11 5.11 5.11 4.85 -0.29 39 30 32 0
28AUG26 110.00 P 5.80 5.80 5.80 5.77 -0.22 39 8 9 +8
28AUG26 112.50 P 7.17 7.17 7.17 6.76 -0.34 38 30 60 +29
28AUG26 115.00 P 0.00 0.00 0.00 7.88 -0.27 38 0 130 0
28AUG26 117.50 P 0.00 0.00 0.00 9.09 -0.33 38 0 74 0
28AUG26 120.00 P 0.00 0.00 0.00 10.46 -0.31 38 0 30 0
28AUG26 122.50 P 12.41 12.41 12.41 11.84 -0.41 38 11 11 +11
28AUG26 125.00 P 0.00 0.00 0.00 13.42 -0.41 39 0 0 0
28AUG26 127.50 P 15.60 15.60 15.60 15.07 -0.41 39 12 25 +12
28AUG26 130.00 P 0.00 0.00 0.00 17.16 -0.38 40 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.99 -0.39 41 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.79 -0.45 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.55 -0.69 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.57 -0.70 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.59 -0.77 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.72 -0.80 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.91 -0.77 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.06 -0.85 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.29 -0.86 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.51 -0.90 40 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.81 -0.88 40 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 42.20 -0.81 41 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 44.46 -0.91 40 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 46.83 -0.91 40 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 49.17 -0.94 39 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 51.67 -0.84 40 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 54.07 -0.86 39 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 56.53 -0.84 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.18 -0.02 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.38 -0.04 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.53 -0.02 40 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.70 -0.05 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.97 -0.06 40 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.25 -0.06 40 0 788 0
29SEP26 90.00 P 0.00 0.00 0.00 1.62 -0.08 40 0 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 2.02 -0.10 40 0 1,843 0
29SEP26 95.00 P 0.00 0.00 0.00 2.55 -0.10 40 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 3.10 -0.12 40 0 2,843 0
29SEP26 100.00 P 3.77 3.77 3.77 3.69 -0.15 39 60 7,045 -60
29SEP26 102.50 P 4.46 4.46 4.45 4.26 -0.25 39 60 2,085 0
29SEP26 105.00 P 5.44 5.45 5.44 5.06 -0.27 39 40 4,786 -10
29SEP26 107.50 P 6.21 6.21 6.21 5.89 -0.31 39 1 2,785 -1
29SEP26 110.00 P 6.94 6.94 6.94 6.89 -0.21 38 8 5,404 0
29SEP26 112.50 P 0.00 0.00 0.00 7.90 -0.30 38 0 536 0
29SEP26 115.00 P 0.00 0.00 0.00 9.07 -0.30 38 0 1,293 0
29SEP26 117.50 P 0.00 0.00 0.00 10.34 -0.36 38 0 1,726 0
29SEP26 120.00 P 12.23 12.27 11.80 11.64 -0.40 38 72 1,064 -30
29SEP26 122.50 P 13.49 13.49 13.49 13.10 -0.34 38 30 370 0
29SEP26 125.00 P 0.00 0.00 0.00 14.67 -0.39 39 0 815 0
29SEP26 127.50 P 16.64 16.64 16.64 16.30 -0.40 39 30 241 +30
29SEP26 130.00 P 0.00 0.00 0.00 18.23 -0.50 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 20.07 -0.46 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 21.69 -0.71 39 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 23.56 -0.77 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 25.49 -0.82 39 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 27.52 -0.81 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 29.53 -0.86 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 31.67 -0.82 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 33.80 -0.83 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 36.06 -0.75 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.25 -0.80 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.40 -0.88 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.66 -0.88 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.89 -0.93 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 47.26 -0.88 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 49.53 -0.95 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.00 -0.84 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 54.34 -0.87 40 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 56.76 -0.84 40 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.08 -0.92 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.57 -0.86 39 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.03 -0.85 39 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.51 -0.83 39 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 40 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.38 -0.02 39 0 6 0
30DEC26 70.00 P 1.15 1.15 1.15 0.50 -0.03 39 30 68 +28
30DEC26 72.50 P 0.00 0.00 0.00 0.69 -0.03 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.90 -0.03 39 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.16 -0.04 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.41 -0.05 39 0 638 0
30DEC26 82.50 P 0.00 0.00 0.00 1.82 -0.06 40 0 110 0
30DEC26 85.00 P 3.04 3.04 3.04 2.23 -0.06 40 2 524 -2
30DEC26 87.50 P 0.00 0.00 0.00 2.70 -0.08 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.25 -0.07 40 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 3.83 -0.09 40 0 1,573 0
30DEC26 95.00 P 0.00 0.00 0.00 4.52 -0.11 40 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 5.17 -0.17 39 0 897 0
30DEC26 100.00 P 0.00 0.00 0.00 5.88 -0.21 39 0 1,980 0
30DEC26 102.50 P 6.90 6.90 6.89 6.67 -0.27 39 51 578 -6
30DEC26 105.00 P 7.80 7.80 7.80 7.54 -0.28 39 21 1,477 -21
30DEC26 107.50 P 0.00 0.00 0.00 8.53 -0.28 39 0 2,007 0
30DEC26 110.00 P 0.00 0.00 0.00 9.56 -0.30 38 0 1,471 0
30DEC26 112.50 P 0.00 0.00 0.00 10.67 -0.30 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 11.89 -0.30 38 0 1,996 0
30DEC26 117.50 P 13.62 13.83 13.62 13.12 -0.36 38 60 424 +30
30DEC26 120.00 P 14.99 15.21 14.99 14.55 -0.30 38 90 277 +18
30DEC26 122.50 P 16.47 16.79 16.47 15.89 -0.44 38 60 405 +30
30DEC26 125.00 P 18.09 18.09 18.09 17.54 -0.36 39 30 1,079 +30
30DEC26 127.50 P 0.00 0.00 0.00 19.14 -0.36 39 0 15 0
30DEC26 130.00 P 21.16 21.16 21.16 20.79 -0.38 39 30 1,031 +30
30DEC26 132.50 P 0.00 0.00 0.00 22.53 -0.67 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 24.29 -0.70 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 26.11 -0.72 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.97 -0.74 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 29.89 -0.73 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.84 -0.75 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.84 -0.75 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.83 -0.79 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 37.90 -0.79 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.01 -0.78 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.08 -0.83 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.22 -0.84 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 46.41 -0.84 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.63 -0.86 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 50.84 -0.87 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.11 -0.84 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 55.32 -0.90 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.69 -0.80 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.86 -0.93 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 62.19 -0.93 39 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 64.54 -0.93 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.88 -0.95 39 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.48 -0.03 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.63 -0.03 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.05 -0.04 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.34 -0.06 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.64 -0.06 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.02 -0.08 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.44 -0.08 39 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 2.90 -0.11 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.46 -0.10 39 0 1,059 0
30MAR27 87.50 P 0.00 0.00 0.00 4.02 -0.11 40 0 11 0
30MAR27 90.00 P 0.00 0.00 0.00 4.70 -0.13 39 1 85 +1
30MAR27 92.50 P 0.00 0.00 0.00 5.42 -0.13 40 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 6.10 -0.18 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.85 -0.20 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.66 -0.23 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.50 -0.38 39 0 622 0
30MAR27 105.00 P 9.80 9.98 9.80 9.45 -0.40 38 4 229 +4
30MAR27 107.50 P 0.00 0.00 0.00 10.49 -0.23 38 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 11.60 -0.41 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 12.77 -0.40 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.04 -0.28 38 1 756 0
30MAR27 117.50 P 0.00 0.00 0.00 15.39 -0.26 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 16.79 -0.25 38 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 18.23 -0.28 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 19.54 -0.64 38 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 21.13 -0.64 38 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 22.74 -0.54 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.61 -0.62 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.36 -0.63 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.11 -0.67 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.93 -0.67 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 31.80 -0.68 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.68 -0.72 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.63 -0.71 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.59 -0.73 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 39.58 -0.74 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.58 -0.75 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.62 -0.79 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.71 -0.77 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.82 -0.77 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.97 -0.74 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.07 -0.82 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.20 -0.84 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.42 -0.82 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.64 -0.81 39 0 0 0
TOTAL PUT 4,493 186,428 +1,903
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 46.22
28MAY26 36.00 C 0.00 0.00 0.00 10.36 +0.67 66 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.37 +0.67 61 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.44 +0.77 61 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.35 +0.62 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.42 +0.60 47 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.53 +0.56 47 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.83 +0.66 53 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.00 +0.57 50 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 3.20 +0.34 47 0 52 0
28MAY26 45.00 C 2.05 2.21 2.01 2.57 +0.30 47 45 141 +13
28MAY26 46.00 C 1.56 2.15 1.56 1.99 +0.22 46 34 187 +15
28MAY26 47.00 C 1.53 1.70 1.53 1.54 +0.20 46 66 194 +16
28MAY26 48.00 C 1.13 1.28 1.13 1.16 +0.16 46 28 207 +15
28MAY26 49.00 C 0.91 0.91 0.91 0.86 +0.12 46 2 149 +2
28MAY26 50.00 C 0.46 0.46 0.46 0.63 +0.12 47 9 450 +9
28MAY26 52.50 C 0.24 0.30 0.24 0.27 +0.05 47 18 346 +8
28MAY26 55.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 214 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.52 +0.98 71 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.55 +0.94 68 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.59 +0.96 66 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.63 +0.96 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.68 +0.96 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.74 +0.93 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.80 +0.90 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.90 +1.00 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.00 +0.85 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.14 +0.81 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.10 +0.55 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.33 +0.52 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.62 +0.50 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.95 +0.46 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.33 +0.34 45 0 45 0
29JUN26 45.00 C 3.33 3.33 3.19 3.79 +0.34 45 58 92 +2
29JUN26 46.00 C 2.77 3.36 2.77 3.24 +0.30 45 43 97 0
29JUN26 47.00 C 2.27 2.76 2.23 2.77 +0.27 45 21 117 0
29JUN26 48.00 C 2.31 2.31 2.31 2.35 +0.23 45 10 162 0
29JUN26 49.00 C 0.00 0.00 0.00 1.99 +0.21 45 0 128 0
29JUN26 50.00 C 1.33 1.79 1.33 1.67 +0.18 44 18 779 -15
29JUN26 52.50 C 0.00 0.00 0.00 1.08 +0.13 45 0 166 0
29JUN26 55.00 C 0.00 0.00 0.00 0.69 +0.11 45 0 346 0
29JUN26 57.50 C 0.40 0.40 0.37 0.42 +0.08 46 22 232 +10
29JUN26 60.00 C 0.29 0.29 0.29 0.24 +0.04 45 10 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.13 +0.02 45 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 45 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 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 56 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 61 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 66 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 11.22 +1.07 53 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.37 +1.03 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.54 +1.08 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.76 +0.93 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.00 +0.74 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.10 +0.51 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.44 +0.49 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.83 +0.47 46 0 0 0
30JUL26 44.00 C 4.88 4.88 4.88 5.25 +0.36 46 15 195 0
30JUL26 45.00 C 4.36 4.70 4.30 4.74 +0.37 46 45 225 +45
30JUL26 46.00 C 4.24 4.32 4.22 4.21 +0.32 46 42 150 +9
30JUL26 47.00 C 3.37 3.85 3.37 3.73 +0.27 45 39 147 +3
30JUL26 48.00 C 3.30 3.30 3.30 3.32 +0.22 46 15 282 +15
30JUL26 49.00 C 2.64 2.92 2.64 2.93 +0.23 45 30 243 +3
30JUL26 50.00 C 0.00 0.00 0.00 2.60 +0.24 46 0 532 0
30JUL26 52.50 C 0.00 0.00 0.00 1.90 +0.17 46 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 1.40 +0.17 46 0 410 0
30JUL26 57.50 C 0.00 0.00 0.00 0.99 +0.13 46 0 200 0
30JUL26 60.00 C 0.00 0.00 0.00 0.69 +0.12 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.46 +0.07 46 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.31 +0.05 46 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 4 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.73 +1.02 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.93 +1.01 52 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.16 +0.94 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.42 +0.90 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.72 +0.87 51 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.04 +0.87 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.20 +0.59 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.62 +0.46 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.07 +0.58 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.56 +0.39 47 0 25 0
28AUG26 46.00 C 5.17 5.17 5.17 5.10 +0.44 48 15 81 0
28AUG26 47.00 C 0.00 0.00 0.00 4.64 +0.41 48 0 80 0
28AUG26 48.00 C 0.00 0.00 0.00 4.21 +0.37 47 0 97 0
28AUG26 49.00 C 0.00 0.00 0.00 3.83 +0.29 47 0 65 0
28AUG26 50.00 C 0.00 0.00 0.00 3.46 +0.25 47 0 50 0
28AUG26 52.50 C 0.00 0.00 0.00 2.71 +0.23 47 0 77 0
28AUG26 55.00 C 0.00 0.00 0.00 2.13 +0.23 48 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 1.64 +0.18 48 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 1.25 +0.18 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.91 +0.11 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.69 +0.10 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.21 +1.01 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.46 +1.06 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.73 +1.01 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.02 +0.97 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.35 +0.95 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.71 +0.92 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.09 +0.87 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.51 +0.83 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.96 +0.80 49 0 0 0
29SEP26 45.00 C 5.95 5.95 5.95 6.29 +0.59 48 15 31 +15
29SEP26 46.00 C 0.00 0.00 0.00 5.86 +0.60 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.40 +0.47 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.97 +0.23 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.58 +0.22 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 4.23 +0.22 48 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 3.44 +0.21 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 2.79 +0.20 48 0 35 0
29SEP26 57.50 C 0.00 0.00 0.00 2.27 +0.21 48 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 1.82 +0.18 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.40 +0.11 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.11 +0.09 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.88 +0.08 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.69 +0.08 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.54 +0.06 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 +0.06 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.33 +0.04 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.26 +0.04 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.20 +0.03 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 13.40 +0.70 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.71 +1.04 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.05 +1.00 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.41 +0.97 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.80 +0.95 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.21 +0.93 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.64 +0.91 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.09 +0.86 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.57 +0.84 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.07 +0.81 49 0 15 0
30DEC26 46.00 C 7.11 7.11 7.11 7.60 +0.77 49 15 45 +15
30DEC26 47.00 C 7.02 7.02 7.02 7.07 +0.64 48 15 30 0
30DEC26 48.00 C 6.27 6.60 6.27 6.64 +0.59 48 30 45 +30
30DEC26 49.00 C 5.87 6.25 5.87 6.24 +0.37 48 30 75 +30
30DEC26 50.00 C 5.40 5.96 5.40 5.88 +0.20 48 45 90 +45
30DEC26 52.50 C 0.00 0.00 0.00 5.05 +0.21 48 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 4.33 +0.18 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.72 +0.18 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.20 +0.19 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.75 +0.19 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.27 +0.10 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.93 +0.09 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.64 +0.08 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.39 +0.07 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.18 +0.06 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.00 +0.05 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.85 +0.07 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.72 +0.06 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.61 +0.05 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.52 +0.05 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.44 +0.04 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.38 +0.04 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.45 +1.00 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.81 +0.97 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.19 +0.96 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.59 +0.95 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.02 +0.95 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.46 +0.92 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.93 +0.91 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.41 +0.90 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.90 +0.85 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.42 +0.84 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.96 +0.80 49 0 30 0
30MAR27 47.00 C 7.98 7.98 7.98 8.52 +0.78 48 15 30 +15
30MAR27 48.00 C 0.00 0.00 0.00 8.03 +0.46 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.63 +0.43 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 7.26 +0.43 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.44 +0.36 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.63 +0.18 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.98 +0.18 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.43 +0.21 48 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 3.90 +0.19 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.50 +0.24 48 0 60 0
30MAR27 67.50 C 3.06 3.06 3.06 3.06 +0.19 48 15 45 +15
30MAR27 70.00 C 0.00 0.00 0.00 2.72 +0.20 48 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 2.32 +0.11 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 2.05 +0.16 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.81 +0.15 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.59 +0.13 47 0 1 0
TOTAL CALL 765 11,732 +315
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 146 0
28MAY26 39.00 P 0.00 0.00 0.00 0.09 -0.05 48 0 25 0
28MAY26 40.00 P 0.00 0.00 0.00 0.16 -0.07 48 0 226 0
28MAY26 41.00 P 0.47 0.47 0.47 0.27 -0.11 48 16 179 +16
28MAY26 42.00 P 0.00 0.00 0.00 0.43 -0.15 47 0 111 0
28MAY26 43.00 P 0.94 0.94 0.93 0.66 -0.20 48 30 224 +19
28MAY26 44.00 P 1.34 1.34 0.97 0.96 -0.25 48 34 256 +11
28MAY26 45.00 P 1.69 1.69 1.69 1.34 -0.24 48 15 173 +15
28MAY26 46.00 P 1.76 1.76 1.69 1.79 -0.29 48 30 85 +15
28MAY26 47.00 P 2.23 2.27 2.23 2.31 -0.34 47 30 225 0
28MAY26 48.00 P 0.00 0.00 0.00 2.91 -0.48 47 0 152 0
28MAY26 49.00 P 0.00 0.00 0.00 3.61 -0.52 47 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.37 -0.56 47 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 6.69 -0.43 56 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 8.86 -0.72 49 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 11.30 -0.66 50 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 13.78 -0.68 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.30 -0.77 66 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.78 -0.74 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.28 -0.78 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.78 -0.68 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.33 -0.73 101 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.79 -0.81 96 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.33 -0.66 113 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.78 -0.82 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.28 -0.79 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.78 -0.71 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 -0.04 46 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 -0.06 45 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 0.41 -0.08 46 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.56 -0.11 46 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 0.77 -0.11 46 0 53 0
29JUN26 41.00 P 1.07 1.07 1.07 1.01 -0.14 46 1 88 +1
29JUN26 42.00 P 1.29 1.29 1.29 1.29 -0.19 46 15 45 0
29JUN26 43.00 P 1.85 1.85 1.85 1.63 -0.22 46 15 130 +15
29JUN26 44.00 P 1.96 1.99 1.96 2.01 -0.21 46 24 175 +6
29JUN26 45.00 P 2.72 2.72 2.72 2.44 -0.23 46 15 173 0
29JUN26 46.00 P 2.88 2.88 2.79 2.91 -0.26 45 43 91 +35
29JUN26 47.00 P 3.92 3.92 3.34 3.43 -0.30 45 39 915 +29
29JUN26 48.00 P 3.91 3.91 3.91 4.01 -0.32 45 15 265 -15
29JUN26 49.00 P 0.00 0.00 0.00 4.63 -0.44 45 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 5.35 -0.44 45 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.22 -0.52 45 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 9.27 -0.90 44 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 11.55 -0.84 45 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.96 -0.78 48 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.32 -0.86 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 18.78 -0.93 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 21.28 -0.96 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.78 -0.94 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.33 -0.89 64 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.79 -0.92 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.33 -0.87 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.78 -0.97 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.28 -0.92 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.78 -0.96 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.28 -0.76 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.78 -0.92 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.28 -0.95 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.52 -0.07 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.68 -0.08 46 0 121 0
30JUL26 38.00 P 0.00 0.00 0.00 0.90 -0.09 46 0 76 0
30JUL26 39.00 P 1.28 1.28 1.28 1.12 -0.13 46 15 95 0
30JUL26 40.00 P 1.57 1.57 1.51 1.40 -0.13 47 30 76 +15
30JUL26 41.00 P 0.00 0.00 0.00 1.70 -0.17 47 0 181 0
30JUL26 42.00 P 2.02 2.02 2.02 2.05 -0.18 47 6 122 0
30JUL26 43.00 P 2.68 2.68 2.68 2.42 -0.17 46 15 45 -15
30JUL26 44.00 P 3.11 3.11 2.74 2.83 -0.20 46 44 107 0
30JUL26 45.00 P 3.60 3.60 3.18 3.26 -0.23 46 43 147 0
30JUL26 46.00 P 4.10 4.17 3.75 3.76 -0.25 46 63 284 +46
30JUL26 47.00 P 4.65 4.65 4.24 4.29 -0.34 46 27 888 0
30JUL26 48.00 P 5.36 5.36 5.36 4.86 -0.53 46 12 186 0
30JUL26 49.00 P 0.00 0.00 0.00 5.49 -0.57 46 0 116 0
30JUL26 50.00 P 0.00 0.00 0.00 6.17 -0.58 46 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 7.87 -0.78 45 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 9.83 -0.89 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.96 -0.97 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.48 -0.78 51 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.84 -0.82 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.10 -0.75 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.33 -0.97 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.82 -0.90 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.33 -0.98 53 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.82 -0.98 56 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.91 -0.12 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.12 -0.13 47 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 1.41 -0.12 48 0 1 0
28AUG26 39.00 P 1.97 1.97 1.97 1.69 -0.13 48 15 30 +15
28AUG26 40.00 P 0.00 0.00 0.00 2.01 -0.16 48 0 73 0
28AUG26 41.00 P 0.00 0.00 0.00 2.37 -0.16 48 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 2.75 -0.18 48 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 3.16 -0.17 48 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 3.59 -0.18 48 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.05 -0.20 48 0 40 0
28AUG26 46.00 P 0.00 0.00 0.00 4.54 -0.22 48 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 5.07 -0.33 47 0 29 0
28AUG26 48.00 P 0.00 0.00 0.00 5.65 -0.50 47 0 0 0
28AUG26 49.00 P 6.62 6.62 6.62 6.26 -0.56 47 6 66 +6
28AUG26 50.00 P 6.87 6.87 6.87 6.91 -0.59 47 6 21 +6
28AUG26 52.50 P 0.00 0.00 0.00 8.57 -0.73 47 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.45 -0.79 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.45 -0.86 46 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.59 -0.95 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.01 -0.95 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.72 -0.63 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.30 -0.09 48 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 1.56 -0.16 48 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.84 -0.17 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.21 -0.15 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.57 -0.15 49 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.93 -0.20 49 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 3.34 -0.23 49 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 3.77 -0.25 49 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.21 -0.33 48 0 0 0
29SEP26 45.00 P 5.06 5.06 5.04 4.68 -0.38 48 65 331 +65
29SEP26 46.00 P 0.00 0.00 0.00 5.17 -0.45 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.72 -0.50 48 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 6.30 -0.52 48 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 6.91 -0.57 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.55 -0.61 48 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.18 -0.76 47 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 11.01 -0.81 47 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 12.96 -0.90 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.07 -1.01 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.61 -0.71 52 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 20.05 -0.30 56 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 22.41 -0.60 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.81 -0.62 60 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.05 -0.80 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.23 -0.74 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.44 -0.88 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.82 -1.05 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.32 -0.98 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.78 -1.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.28 -1.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.82 -0.99 59 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.28 -1.04 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.29 -0.13 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.61 -0.16 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.98 -0.16 48 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 3.35 -0.17 48 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 3.74 -0.22 48 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 4.12 -0.29 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 4.53 -0.33 48 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 5.00 -0.38 48 0 95 0
30DEC26 44.00 P 0.00 0.00 0.00 5.44 -0.47 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 5.94 -0.50 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 6.47 -0.54 47 0 15 0
30DEC26 47.00 P 7.45 7.45 7.45 7.02 -0.60 47 15 99 +15
30DEC26 48.00 P 0.00 0.00 0.00 7.59 -0.64 47 0 92 0
30DEC26 49.00 P 0.00 0.00 0.00 8.19 -0.67 47 0 75 0
30DEC26 50.00 P 9.03 9.03 9.03 8.83 -0.54 47 15 75 -15
30DEC26 52.50 P 10.44 10.44 10.44 10.49 -0.60 47 15 32 +15
30DEC26 55.00 P 0.00 0.00 0.00 12.28 -0.64 47 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.18 -0.64 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.21 -0.81 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.39 -0.85 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.77 -0.68 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.13 -0.57 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.43 -0.59 55 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.76 -0.60 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.15 -0.62 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.57 -0.63 59 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 35.03 -0.65 61 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 37.50 -0.61 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.57 -0.50 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.69 -0.61 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.96 -0.85 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.34 -0.98 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.12 -0.13 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.50 -0.06 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.88 -0.11 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.29 +0.01 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.63 -0.22 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.05 -0.24 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.49 -0.38 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.97 -0.44 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.46 -0.49 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.92 -0.55 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.43 -0.34 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.99 -0.63 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.56 -0.65 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.20 -0.65 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.77 -0.67 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.43 -0.58 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.19 -0.62 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.02 -0.65 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.92 -0.69 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.88 -0.76 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.81 -0.93 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.13 -0.84 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.43 -0.94 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.76 -1.10 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.39 -0.85 53 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.93 -0.67 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.03 -0.98 54 0 2 0
TOTAL PUT 714 14,131 +300
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 38.62
28MAY26 25.00 C 0.00 0.00 0.00 13.65 -0.75 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.65 -0.73 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.65 -0.74 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.66 -0.73 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.66 -0.74 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.68 -0.76 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.62 -0.83 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.75 -0.75 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.82 -0.71 53 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.94 -0.69 53 0 15 0
28MAY26 35.00 C 4.40 4.40 4.40 4.12 -0.66 53 2 94 0
28MAY26 36.00 C 0.00 0.00 0.00 3.37 -0.63 53 0 196 0
28MAY26 37.00 C 0.00 0.00 0.00 2.71 -0.57 53 0 237 0
28MAY26 38.00 C 0.00 0.00 0.00 2.06 -0.61 51 0 322 0
28MAY26 39.00 C 1.70 1.70 1.56 1.58 -0.55 52 4 207 -2
28MAY26 40.00 C 1.49 1.49 1.25 1.19 -0.47 52 58 822 0
28MAY26 41.00 C 0.95 1.09 0.79 0.88 -0.40 52 65 184 -38
28MAY26 42.00 C 0.68 0.78 0.61 0.63 -0.33 52 15 292 -5
28MAY26 43.00 C 0.51 0.51 0.40 0.45 -0.23 53 6 146 +4
28MAY26 44.00 C 0.52 0.52 0.42 0.31 -0.18 53 18 147 -14
28MAY26 45.00 C 0.23 0.30 0.20 0.21 -0.15 53 19 232 -13
28MAY26 46.00 C 0.15 0.15 0.15 0.15 -0.10 54 1 114 +1
28MAY26 47.00 C 0.00 0.00 0.00 0.10 -0.07 54 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 29.14 -0.72 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.89 -0.73 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.64 -0.72 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.14 -0.75 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.64 -0.82 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.15 -0.72 136 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.65 -0.79 129 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.15 -0.72 120 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.65 -0.81 112 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.15 -0.78 98 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.65 -0.73 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.15 -0.73 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.65 -0.76 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.15 -0.81 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.66 -0.81 100 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.16 -0.79 94 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.66 -0.81 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.16 -0.73 82 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.66 -0.73 73 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.16 -0.73 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.66 -0.70 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.16 -0.73 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.66 -0.78 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.67 -0.84 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.67 -0.79 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.67 -0.73 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.67 -0.80 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.68 -0.83 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.69 -0.83 52 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.70 -0.76 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.72 -0.70 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.66 -0.85 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.69 -0.88 31 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.78 -0.89 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.91 -0.85 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.21 -0.67 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 5.43 -0.66 50 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.72 -0.63 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.97 -0.55 48 0 195 0
29JUN26 37.00 C 3.48 3.48 3.48 3.48 -0.43 50 1 124 -1
29JUN26 38.00 C 3.14 3.28 2.93 2.92 -0.58 50 32 127 +10
29JUN26 39.00 C 2.88 2.88 2.55 2.47 -0.52 50 2 76 0
29JUN26 40.00 C 2.34 2.42 2.00 2.08 -0.50 50 81 198 +7
29JUN26 41.00 C 2.06 2.06 1.86 1.76 -0.42 51 17 135 +8
29JUN26 42.00 C 0.00 0.00 0.00 1.43 -0.35 50 0 853 0
29JUN26 43.00 C 0.00 0.00 0.00 1.21 -0.31 51 0 46 0
29JUN26 44.00 C 1.25 1.25 1.04 0.98 -0.28 51 4 120 +1
29JUN26 45.00 C 0.85 0.85 0.85 0.80 -0.23 51 10 206 0
29JUN26 46.00 C 0.69 0.69 0.69 0.64 -0.22 51 1 102 -1
29JUN26 47.00 C 0.69 0.69 0.69 0.52 -0.17 51 3 53 +3
29JUN26 48.00 C 0.50 0.50 0.50 0.41 -0.16 50 1 32 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 -0.13 51 0 104 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 -0.11 50 0 117 0
29JUN26 52.50 C 0.29 0.29 0.22 0.14 -0.07 50 112 111 -31
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 13.69 -0.93 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.71 -0.95 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.70 -0.86 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.72 -0.87 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.78 -0.94 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.87 -0.98 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.02 -0.89 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.22 -0.86 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.61 -0.70 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.92 -0.67 50 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 5.28 -0.61 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.68 -0.71 50 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.10 -0.46 49 0 118 0
30JUL26 38.00 C 0.00 0.00 0.00 3.63 -0.58 50 0 97 0
30JUL26 39.00 C 0.00 0.00 0.00 3.20 -0.55 50 0 35 0
30JUL26 40.00 C 3.24 3.24 3.23 2.81 -0.54 50 30 85 0
30JUL26 41.00 C 0.00 0.00 0.00 2.47 -0.51 50 0 41 0
30JUL26 42.00 C 0.00 0.00 0.00 2.17 -0.46 50 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 1.92 -0.38 51 0 63 0
30JUL26 44.00 C 0.00 0.00 0.00 1.66 -0.36 51 0 2 0
30JUL26 45.00 C 1.36 1.36 1.36 1.44 -0.31 51 10 178 -2
30JUL26 46.00 C 1.50 1.50 1.50 1.23 -0.30 51 15 96 +15
30JUL26 47.00 C 0.00 0.00 0.00 1.06 -0.26 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.87 -0.28 50 0 16 0
30JUL26 49.00 C 0.00 0.00 0.00 0.78 -0.21 51 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 10.84 -0.93 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.97 -0.86 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.17 -0.77 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.34 -0.76 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.64 -0.68 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.06 -0.62 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.40 -0.64 50 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.82 -0.50 50 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 5.26 -0.50 50 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 4.71 -0.64 49 0 15 0
28AUG26 38.00 C 4.63 4.63 4.63 4.26 -0.57 50 1 1 +1
28AUG26 39.00 C 0.00 0.00 0.00 3.84 -0.55 50 0 30 0
28AUG26 40.00 C 4.05 4.05 3.77 3.46 -0.55 50 12 22 +12
28AUG26 41.00 C 0.00 0.00 0.00 3.11 -0.53 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.80 -0.49 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.54 -0.40 51 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.26 -0.38 51 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.00 -0.37 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.78 -0.32 51 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.57 -0.32 51 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 1.39 -0.29 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 22.66 -0.85 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.16 -0.93 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.66 -0.88 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.16 -0.86 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.66 -0.84 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.16 -0.86 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.66 -0.85 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.16 -0.84 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.66 -0.92 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.67 -0.85 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.68 -0.92 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.69 -0.96 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.72 -0.84 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.77 -0.85 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.85 -0.81 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.97 -0.75 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.11 -0.76 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.31 -0.69 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.40 -0.89 47 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.72 -0.74 48 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.00 -0.87 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.40 -0.83 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.77 -0.66 48 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.21 -0.74 48 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 5.78 -0.46 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.22 -0.77 49 0 69 0
29SEP26 38.00 C 5.21 5.21 5.21 4.79 -0.60 49 15 57 0
29SEP26 39.00 C 0.00 0.00 0.00 4.39 -0.56 49 0 46 0
29SEP26 40.00 C 4.49 4.49 4.20 4.00 -0.51 49 10 76 0
29SEP26 41.00 C 0.00 0.00 0.00 3.68 -0.45 50 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 3.36 -0.43 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 3.06 -0.42 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 2.79 -0.37 50 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 2.52 -0.36 50 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 2.26 -0.35 50 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.05 -0.31 50 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.84 -0.31 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.61 -0.33 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.45 -0.30 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.11 -0.21 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.83 -0.19 49 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.64 -0.14 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.50 -0.09 50 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.37 -0.11 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.28 -0.08 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.06 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 16.80 -0.82 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.90 -0.78 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.04 -0.70 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.21 -0.67 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.41 -0.64 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.65 -0.61 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.91 -0.57 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.22 -0.53 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.53 -0.50 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.91 -0.43 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.28 -0.42 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.71 -0.48 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.16 -0.45 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.40 -0.68 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.93 -0.62 47 0 51 0
30DEC26 37.00 C 0.00 0.00 0.00 6.47 -0.67 47 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 6.05 -0.58 48 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 5.65 -0.55 48 0 16 0
30DEC26 40.00 C 5.46 5.46 5.46 5.29 -0.52 48 15 30 +15
30DEC26 41.00 C 5.11 5.11 5.11 4.94 -0.51 48 15 30 +15
30DEC26 42.00 C 0.00 0.00 0.00 4.62 -0.48 48 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 4.33 -0.48 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.07 -0.42 49 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.81 -0.41 49 0 29 0
30DEC26 46.00 C 3.68 3.68 3.68 3.55 -0.40 49 15 30 +15
30DEC26 47.00 C 0.00 0.00 0.00 3.19 -0.52 48 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.98 -0.52 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 -0.47 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.63 -0.41 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.17 -0.37 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.87 -0.26 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.55 -0.22 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.28 -0.21 50 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.03 -0.20 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.85 -0.19 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.71 -0.12 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.59 -0.11 49 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 -0.10 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 -0.10 49 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 14.78 -0.53 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.04 -0.51 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.34 -0.50 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.66 -0.47 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.00 -0.46 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.39 -0.46 49 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.78 -0.47 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.20 -0.46 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.67 -0.44 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.13 -0.46 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.63 -0.48 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.18 -0.46 49 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 7.72 -0.47 49 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 7.08 -0.68 47 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 6.68 -0.66 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.31 -0.60 47 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.96 -0.58 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.64 -0.65 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.34 -0.63 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.06 -0.61 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.80 -0.58 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.55 -0.53 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 -0.47 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.20 -0.36 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.88 -0.44 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.60 -0.47 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.13 -0.40 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.67 -0.38 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.33 -0.32 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.99 -0.31 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.73 -0.25 49 0 20 0
TOTAL CALL 590 14,313 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 0.00 53 0 122 0
28MAY26 31.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 272 0
28MAY26 32.00 P 0.10 0.10 0.10 0.08 0.00 52 2 158 0
28MAY26 33.00 P 0.17 0.17 0.17 0.16 +0.02 53 2 300 0
28MAY26 34.00 P 0.23 0.23 0.23 0.28 +0.03 53 2 292 0
28MAY26 35.00 P 0.40 0.48 0.40 0.45 +0.07 53 7 327 0
28MAY26 36.00 P 0.53 0.75 0.53 0.69 +0.10 53 8 204 +6
28MAY26 37.00 P 0.90 1.08 0.86 1.05 +0.18 54 21 233 +4
28MAY26 38.00 P 1.30 1.56 1.30 1.47 +0.24 53 8 235 +1
28MAY26 39.00 P 2.06 2.06 2.06 2.03 +0.33 55 2 153 0
28MAY26 40.00 P 2.23 2.23 2.23 2.63 +0.40 55 1 211 +1
28MAY26 41.00 P 0.00 0.00 0.00 3.25 +0.41 53 0 33 0
28MAY26 42.00 P 0.00 0.00 0.00 3.99 +0.45 53 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 4.80 +0.50 53 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 5.66 +0.55 53 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 6.56 +0.59 53 0 55 0
28MAY26 46.00 P 7.00 7.00 7.00 7.60 +0.53 62 1 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.56 +0.71 64 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.51 +0.75 65 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 10.50 +0.80 69 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 11.46 +0.77 69 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 13.88 +0.72 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.38 +0.72 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.97 +0.81 99 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.38 +0.71 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.96 +0.80 114 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.38 +0.71 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.96 +0.80 129 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 31.46 +0.80 136 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.88 +0.71 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 36.46 +0.80 149 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 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 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 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 49 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 49 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 0.00 50 0 8 0
29JUN26 28.00 P 0.11 0.11 0.11 0.13 +0.02 51 1 107 -1
29JUN26 29.00 P 0.00 0.00 0.00 0.19 +0.02 50 7 13 +2
29JUN26 30.00 P 0.22 0.25 0.22 0.28 +0.02 49 5 278 +5
29JUN26 31.00 P 0.40 0.40 0.40 0.42 +0.05 50 1 210 0
29JUN26 32.00 P 0.58 0.58 0.58 0.59 +0.06 50 2 120 -2
29JUN26 33.00 P 0.80 0.80 0.80 0.80 +0.08 49 7 97 +5
29JUN26 34.00 P 0.91 1.16 0.90 1.06 +0.09 49 37 185 -9
29JUN26 35.00 P 0.00 0.00 0.00 1.39 +0.13 49 0 188 0
29JUN26 36.00 P 0.00 0.00 0.00 1.79 +0.19 49 0 149 0
29JUN26 37.00 P 0.00 0.00 0.00 2.27 +0.27 50 0 336 0
29JUN26 38.00 P 2.65 2.65 2.65 2.77 +0.29 50 30 75 +30
29JUN26 39.00 P 0.00 0.00 0.00 3.35 +0.33 50 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 3.97 +0.36 50 0 177 0
29JUN26 41.00 P 0.00 0.00 0.00 4.75 +0.52 53 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.32 +0.25 50 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 6.08 +0.44 50 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 7.00 +0.63 53 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.83 +0.61 53 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.71 +0.71 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.57 +0.75 54 0 58 0
29JUN26 48.00 P 9.93 9.93 9.93 10.50 +0.80 56 1 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.43 +0.84 57 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 12.36 +0.88 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.75 +0.84 60 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 17.16 +0.85 62 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 19.62 +0.84 66 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 22.08 +0.96 69 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.43 +0.89 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.92 +0.78 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.41 +0.76 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.90 +0.88 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.40 +0.86 59 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.89 +0.84 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.39 +0.81 66 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.88 +0.78 48 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.37 +0.84 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.87 +0.80 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.36 +0.84 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.86 +0.78 74 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 0.00 50 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.25 +0.03 51 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.35 +0.03 50 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.46 +0.03 50 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.62 +0.03 50 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 0.82 +0.05 49 0 10 0
30JUL26 32.00 P 1.00 1.06 1.00 1.06 +0.07 49 46 50 +40
30JUL26 33.00 P 0.00 0.00 0.00 1.33 +0.08 49 0 13 0
30JUL26 34.00 P 0.00 0.00 0.00 1.66 +0.10 49 0 50 0
30JUL26 35.00 P 0.00 0.00 0.00 2.04 +0.15 49 0 65 0
30JUL26 36.00 P 0.00 0.00 0.00 2.47 +0.18 49 0 101 0
30JUL26 37.00 P 0.00 0.00 0.00 2.99 +0.28 50 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 3.51 +0.31 50 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.09 +0.33 50 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 4.70 +0.36 50 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 5.38 +0.40 51 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 6.09 +0.45 51 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 6.82 +0.43 52 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.59 +0.62 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.39 +0.62 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.21 +0.68 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.05 +0.60 53 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.92 +0.78 54 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.79 +0.82 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.57 +0.03 50 0 9 0
28AUG26 29.00 P 0.00 0.00 0.00 0.76 +0.06 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.97 +0.07 50 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 1.19 +0.07 50 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.46 +0.07 49 0 3 0
28AUG26 33.00 P 0.00 0.00 0.00 1.79 +0.10 49 0 25 0
28AUG26 34.00 P 0.00 0.00 0.00 2.15 +0.13 50 0 10 0
28AUG26 35.00 P 0.00 0.00 0.00 2.57 +0.17 50 0 45 0
28AUG26 36.00 P 0.00 0.00 0.00 3.03 +0.22 50 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 3.52 +0.26 50 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 4.06 +0.31 50 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 4.65 +0.33 50 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 5.26 +0.35 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.91 +0.37 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.62 +0.42 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.35 +0.47 52 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.10 +0.50 52 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.88 +0.58 52 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.67 +0.63 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.46 +0.54 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.26 +0.58 52 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 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 48 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 0.04 -0.01 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 49 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 0.00 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 +0.02 50 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 +0.03 49 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 +0.03 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 +0.03 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.81 +0.06 49 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 1.00 +0.05 49 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.24 +0.08 49 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.51 +0.08 49 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.84 +0.13 49 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.20 +0.15 49 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 2.61 +0.22 49 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.04 +0.24 49 0 795 0
29SEP26 36.00 P 0.00 0.00 0.00 3.46 +0.22 49 0 37 0
29SEP26 37.00 P 0.00 0.00 0.00 3.97 +0.22 49 0 42 0
29SEP26 38.00 P 4.50 4.50 4.50 4.51 +0.23 49 25 56 +25
29SEP26 39.00 P 0.00 0.00 0.00 5.11 +0.28 49 0 46 0
29SEP26 40.00 P 0.00 0.00 0.00 5.73 +0.33 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.39 +0.37 50 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 7.07 +0.40 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.81 +0.46 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.54 +0.50 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.29 +0.56 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.07 +0.57 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.89 +0.64 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.70 +0.56 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.47 +0.65 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.39 +0.75 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.57 +0.72 54 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.54 +0.61 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.86 +0.57 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.35 +0.78 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.62 +0.67 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.05 +0.70 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.49 +0.75 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.96 +0.79 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.43 +0.86 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.91 +0.86 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.40 +0.82 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.89 +0.79 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.38 +0.85 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.87 +0.80 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.37 +0.85 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.86 +0.78 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.02 49 0 274 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.01 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 +0.05 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 +0.05 49 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 +0.08 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.27 +0.09 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.52 +0.12 49 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.81 +0.12 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.11 +0.14 49 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.51 +0.21 50 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.91 +0.26 50 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.34 +0.28 50 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.75 +0.22 50 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.22 +0.24 50 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 4.73 +0.26 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.27 +0.27 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.84 +0.30 50 0 15 0
30DEC26 39.00 P 6.46 6.46 6.46 6.45 +0.30 51 15 77 +15
30DEC26 40.00 P 7.08 7.08 7.08 7.07 +0.32 51 15 77 +15
30DEC26 41.00 P 0.00 0.00 0.00 7.72 +0.38 51 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 8.40 +0.41 51 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 9.10 +0.43 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.80 +0.48 52 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.53 +0.54 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.29 +0.62 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.06 +0.62 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.82 +0.64 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.64 +0.65 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.47 +0.71 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.54 +0.74 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.66 +0.67 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.44 +0.31 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.70 +0.47 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.01 +0.52 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.35 +0.50 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.73 +0.66 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.13 +0.66 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.56 +0.74 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.01 +0.77 49 0 0 0
30MAR27 25.00 P 1.20 1.20 1.20 1.28 +0.09 49 4 70 0
30MAR27 26.00 P 0.00 0.00 0.00 1.52 +0.11 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.80 +0.14 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.10 +0.15 49 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.42 +0.18 49 0 5 0
30MAR27 30.00 P 2.61 2.61 2.61 2.79 +0.20 49 1 5 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.16 +0.21 49 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.59 +0.28 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.05 +0.25 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.53 +0.28 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.04 +0.28 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.58 +0.33 49 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 6.14 +0.30 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.72 +0.34 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.33 +0.36 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.96 +0.40 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.61 +0.43 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.27 +0.45 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.68 +0.20 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.36 +0.23 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.35 +0.49 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.76 +0.25 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.51 +0.23 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.26 +0.26 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.39 +0.56 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.77 +0.15 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.79 +0.20 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.84 +0.20 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.99 +0.22 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.17 +0.23 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.42 +0.28 49 0 0 0
TOTAL PUT 251 14,393 +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$ 9.13
28MAY26 5.75 C 0.00 0.00 0.00 3.43 -0.17 131 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.18 -0.18 120 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.93 -0.18 110 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.68 -0.18 100 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.44 -0.17 96 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.19 -0.18 86 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.95 -0.18 81 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.71 -0.17 74 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.47 -0.18 68 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 1.24 -0.19 63 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 1.00 -0.18 54 0 17 0
28MAY26 8.50 C 0.00 0.00 0.00 0.81 -0.17 54 0 123 0
28MAY26 8.75 C 0.00 0.00 0.00 0.64 -0.16 54 0 123 0
28MAY26 9.00 C 0.49 0.49 0.48 0.50 -0.16 54 3 294 -2
28MAY26 9.25 C 0.37 0.37 0.36 0.38 -0.12 54 26 420 +4
28MAY26 9.50 C 0.27 0.28 0.27 0.28 -0.10 54 13 310 -6
28MAY26 9.75 C 0.19 0.19 0.19 0.21 -0.09 55 16 372 0
28MAY26 10.00 C 0.16 0.16 0.14 0.15 -0.07 55 49 415 +12
28MAY26 10.50 C 0.08 0.08 0.08 0.07 -0.04 55 1 321 0
28MAY26 11.00 C 0.05 0.05 0.05 0.03 -0.03 54 6 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.44 -0.22 76 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.20 -0.20 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.95 -0.20 67 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.72 -0.19 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.48 -0.20 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.25 -0.18 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.03 -0.18 59 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.81 -0.21 56 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.61 -0.13 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.43 -0.10 56 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 1.25 -0.17 55 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 1.05 -0.16 52 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 -0.12 51 0 75 0
29JUN26 9.00 C 0.79 0.79 0.77 0.78 -0.13 52 4 170 -2
29JUN26 9.25 C 0.65 0.65 0.65 0.66 -0.13 52 1 255 -1
29JUN26 9.50 C 0.00 0.00 0.00 0.55 -0.12 52 0 717 0
29JUN26 9.75 C 0.00 0.00 0.00 0.46 -0.10 52 0 251 0
29JUN26 10.00 C 0.38 0.38 0.38 0.39 -0.09 52 3 778 -3
29JUN26 10.50 C 0.00 0.00 0.00 0.27 -0.07 53 0 605 0
29JUN26 11.00 C 0.19 0.19 0.19 0.18 -0.05 52 3 1,823 0
29JUN26 11.50 C 0.13 0.13 0.13 0.12 -0.04 53 1 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 3.49 -0.19 69 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.26 -0.17 67 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.02 -0.19 63 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.80 -0.19 62 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.58 -0.18 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.36 -0.20 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.15 -0.14 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.95 -0.14 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.76 -0.18 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.58 -0.17 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.41 -0.16 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.26 -0.12 53 0 15 0
30JUL26 8.75 C 1.10 1.14 1.10 1.08 -0.16 51 60 75 +58
30JUL26 9.00 C 0.97 0.97 0.96 0.96 -0.14 51 60 75 +60
30JUL26 9.25 C 0.00 0.00 0.00 0.84 -0.14 51 0 19 0
30JUL26 9.50 C 0.77 0.77 0.74 0.74 -0.12 51 6 80 0
30JUL26 9.75 C 0.00 0.00 0.00 0.65 -0.11 51 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.57 -0.09 51 0 155 0
30JUL26 10.50 C 0.00 0.00 0.00 0.43 -0.08 51 0 90 0
30JUL26 11.00 C 0.00 0.00 0.00 0.32 -0.07 51 0 45 0
30JUL26 11.50 C 0.00 0.00 0.00 0.23 -0.06 51 0 13 0
30JUL26 12.00 C 0.00 0.00 0.00 0.17 -0.05 51 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.04 51 0 104 0
30JUL26 13.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 3.10 -0.19 63 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.88 -0.20 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.68 -0.19 61 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.47 -0.15 59 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.27 -0.18 58 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.09 -0.15 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.91 -0.13 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.74 -0.16 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.59 -0.14 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.44 -0.13 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.29 -0.13 54 0 18 0
28AUG26 9.00 C 0.00 0.00 0.00 1.16 -0.13 53 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 1.04 -0.13 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.94 -0.12 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.84 -0.11 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.76 -0.10 53 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.61 -0.08 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.49 -0.07 54 0 1 0
28AUG26 11.50 C 0.39 0.39 0.39 0.39 -0.06 54 15 36 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.30 -0.06 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.24 -0.04 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.18 - 53 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 3.60 -0.18 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.38 -0.16 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.17 -0.17 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.96 -0.17 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.75 -0.18 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 -0.18 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.37 -0.17 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.19 -0.17 56 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.02 -0.16 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.86 -0.15 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.71 -0.15 54 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.57 -0.14 54 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.43 -0.14 53 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 -0.14 52 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 1.18 -0.12 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 1.08 -0.12 53 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 -0.10 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.88 -0.12 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 -0.10 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 -0.07 52 0 193 0
29SEP26 11.50 C 0.00 0.00 0.00 0.50 -0.07 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 -0.07 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.06 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.05 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.05 52 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.04 52 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.03 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.77 -0.17 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.56 -0.16 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 -0.18 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.17 -0.18 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.99 -0.17 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.81 -0.17 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 -0.16 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.48 -0.16 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.33 -0.15 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 -0.15 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.04 -0.14 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 -0.13 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.79 -0.12 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.66 -0.13 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 -0.13 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 -0.12 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.33 -0.12 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 -0.10 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.08 -0.10 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 -0.10 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 -0.08 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 -0.07 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 -0.06 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.06 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.05 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.05 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.04 52 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.04 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.03 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.03 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.02 52 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.02 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.02 52 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.92 -0.19 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.73 -0.19 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.55 -0.19 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.37 -0.19 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.20 -0.18 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.04 -0.18 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.88 -0.17 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.73 -0.17 55 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.59 -0.16 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 -0.16 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 -0.15 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.20 -0.14 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.07 -0.14 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.96 -0.13 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.84 -0.14 53 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.77 -0.10 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.64 -0.13 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.55 -0.12 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.38 -0.11 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 -0.13 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 -0.11 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.99 -0.07 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 -0.07 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.06 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 -0.05 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.05 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 -0.05 53 0 2 0
TOTAL CALL 267 16,627 +135
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 55 0 446 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 0.00 55 0 506 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 +0.01 55 0 781 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 267 0
28MAY26 8.25 P 0.13 0.13 0.13 0.11 +0.02 54 50 286 +5
28MAY26 8.50 P 0.17 0.17 0.17 0.17 +0.03 54 1 490 -1
28MAY26 8.75 P 0.24 0.24 0.24 0.26 +0.05 55 1 335 +1
28MAY26 9.00 P 0.00 0.00 0.00 0.37 +0.07 55 0 209 0
28MAY26 9.25 P 0.00 0.00 0.00 0.49 +0.09 54 0 92 0
28MAY26 9.50 P 0.00 0.00 0.00 0.64 +0.11 54 0 58 0
28MAY26 9.75 P 0.00 0.00 0.00 0.81 +0.12 54 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.00 +0.15 53 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.40 +0.11 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.89 +0.18 54 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.38 +0.21 58 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.87 +0.21 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.37 +0.21 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.37 +0.20 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.87 +0.21 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.37 +0.21 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.87 +0.19 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.37 +0.20 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.87 +0.19 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.37 +0.21 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.87 +0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.37 +0.20 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.87 +0.19 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.37 +0.21 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 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 51 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 53 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 183 0
29JUN26 7.25 P 0.12 0.12 0.12 0.09 +0.02 53 1 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 +0.01 52 0 180 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 +0.02 52 0 75 0
29JUN26 8.00 P 0.24 0.24 0.24 0.24 +0.04 53 10 75 0
29JUN26 8.25 P 0.32 0.32 0.32 0.31 +0.04 52 6 97 0
29JUN26 8.50 P 0.00 0.00 0.00 0.40 +0.05 52 0 158 0
29JUN26 8.75 P 0.48 0.49 0.48 0.49 +0.05 51 7 348 +6
29JUN26 9.00 P 0.00 0.00 0.00 0.61 +0.08 51 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 0.74 +0.09 51 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 0.88 +0.09 51 0 620 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 +0.14 54 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.21 +0.11 50 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.58 +0.13 50 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.00 +0.13 50 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.45 +0.19 51 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.90 +0.13 48 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.38 +0.17 48 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.87 +0.20 0 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.37 +0.19 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 4.87 +0.21 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.37 +0.21 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 5.87 +0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.37 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.87 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.37 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.87 +0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.37 +0.19 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.87 +0.19 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.87 +0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.37 +0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.87 +0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.87 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.87 +0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.87 +0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.87 +0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.87 +0.18 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.87 +0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.87 +0.19 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 52 0 154 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 +0.01 53 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 +0.01 51 0 47 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 +0.02 52 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.17 +0.02 51 0 60 0
30JUL26 7.50 P 0.00 0.00 0.00 0.22 +0.02 51 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.29 +0.03 51 0 129 0
30JUL26 8.00 P 0.38 0.39 0.37 0.37 +0.04 51 63 241 +63
30JUL26 8.25 P 0.46 0.48 0.45 0.46 +0.05 52 17 131 +17
30JUL26 8.50 P 0.00 0.00 0.00 0.55 +0.05 51 0 153 0
30JUL26 8.75 P 0.66 0.66 0.66 0.66 +0.06 51 15 15 +15
30JUL26 9.00 P 0.00 0.00 0.00 0.78 +0.08 51 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 0.91 +0.08 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.06 +0.09 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.22 +0.11 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.37 +0.10 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.74 +0.12 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.12 +0.11 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.54 +0.14 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.97 +0.17 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.42 +0.16 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.89 +0.18 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 +0.01 54 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 +0.02 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.28 +0.03 53 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.35 +0.04 53 0 29 0
28AUG26 7.75 P 0.00 0.00 0.00 0.43 +0.04 54 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.52 +0.05 54 0 45 0
28AUG26 8.25 P 0.00 0.00 0.00 0.61 +0.05 53 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 0.71 +0.06 53 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.83 +0.07 53 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.95 +0.08 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.08 +0.09 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.23 +0.10 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.38 +0.10 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.55 +0.12 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.88 +0.09 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.26 +0.11 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.66 +0.14 52 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.07 +0.14 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.50 +0.16 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.95 - 49 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 53 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.01 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.01 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.02 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.02 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.03 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 +0.03 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 +0.04 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.61 +0.04 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 +0.05 52 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 +0.05 53 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 +0.06 52 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 +0.05 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.07 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 +0.09 51 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.09 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 +0.10 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 +0.11 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 +0.10 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.11 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 +0.13 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.57 +0.15 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 +0.15 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.45 +0.16 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.91 +0.17 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.38 +0.17 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.91 +0.22 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.39 +0.21 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.88 +0.19 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.37 +0.20 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.87 +0.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.37 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.87 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.37 +0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.87 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.37 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.87 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.87 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.87 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.87 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.87 +0.20 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 +0.03 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.03 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.03 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.04 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.04 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.05 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.05 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.05 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.05 52 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.06 52 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.04 51 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 +0.07 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 +0.07 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.08 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 +0.08 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.77 +0.09 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.93 +0.09 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 +0.10 50 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 +0.10 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 2.99 +0.11 50 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.37 +0.11 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.77 +0.13 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.19 +0.12 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.61 +0.12 49 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.05 +0.16 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.50 +0.17 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.96 +0.18 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.41 +0.16 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.89 +0.17 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.37 +0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.91 +0.24 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.39 +0.21 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.88 +0.20 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.38 +0.20 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.87 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.37 +0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.87 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.87 +0.16 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.87 +0.21 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 +0.02 52 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.44 +0.03 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 +0.03 53 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 +0.03 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 +0.04 53 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.04 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 +0.03 53 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 +0.04 52 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.05 52 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.05 52 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.33 +0.06 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 +0.07 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 +0.09 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 +0.09 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.87 +0.07 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.02 +0.08 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.18 +0.09 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 +0.06 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 +0.10 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.22 +0.13 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.59 +0.12 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 3.98 +0.12 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.38 +0.13 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.79 +0.15 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.21 +0.14 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.64 +0.15 49 0 0 0
TOTAL PUT 171 16,779 +106
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$ 7.55
28MAY26 5.00 C 0.00 0.00 0.00 2.58 +0.12 109 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.33 +0.11 98 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.09 +0.13 94 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.85 +0.13 88 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.60 +0.14 77 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.34 +0.13 62 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.06 +0.10 31 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.81 +0.10 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.57 +0.08 24 0 0 0
28MAY26 7.25 C 0.35 0.35 0.35 0.36 +0.09 25 30 134 +30
28MAY26 7.50 C 0.17 0.18 0.17 0.18 +0.06 22 100 129 +100
28MAY26 7.75 C 0.00 0.00 0.00 0.07 +0.02 22 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 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 49 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.78 +0.12 87 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.68 +0.12 83 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.59 +0.13 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.34 +0.12 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.10 +0.13 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.85 +0.11 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.60 +0.11 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 +0.10 46 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 +0.10 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 +0.09 15 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 +0.08 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 +0.08 22 0 1 0
29JUN26 7.50 C 0.20 0.20 0.20 0.21 +0.05 20 30 50 +30
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.03 21 0 411 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.59 +0.11 70 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.34 +0.11 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.10 +0.12 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.85 +0.11 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.60 +0.11 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.35 +0.11 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.06 +0.10 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.82 +0.10 22 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.59 +0.09 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.39 +0.06 19 0 0 0
30JUL26 7.50 C 0.25 0.25 0.25 0.26 +0.06 20 30 135 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.16 +0.05 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.34 +0.11 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.10 +0.12 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.85 +0.11 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.60 +0.11 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.35 +0.11 35 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.06 +0.09 18 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.82 +0.09 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.61 +0.08 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.44 +0.08 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 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 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.81 +0.13 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.69 +0.11 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 +0.11 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 +0.11 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 +0.12 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 +0.11 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 +0.11 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 +0.11 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 +0.09 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 +0.09 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.09 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 +0.06 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.06 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 +0.13 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 +0.11 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 +0.12 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 +0.11 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.11 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 +0.11 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.09 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 +0.08 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 +0.09 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 +0.07 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 +0.06 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.05 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.02 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 +0.13 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.34 +0.11 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 +0.12 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.85 +0.11 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 +0.11 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.37 +0.13 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 +0.09 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 +0.08 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 +0.08 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 +0.07 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 +0.06 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 +0.06 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.05 19 0 0 0
30MAR27 8.25 C 0.26 0.26 0.26 0.28 +0.04 19 10 55 +10
30MAR27 8.50 C 0.20 0.20 0.20 0.22 +0.03 19 10 10 +10
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 210 2,191 +210
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 62 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.02 22 0 65 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 459 0
28MAY26 7.75 P 0.26 0.26 0.26 0.26 -0.07 21 15 285 0
28MAY26 8.00 P 0.47 0.47 0.44 0.46 -0.09 20 19 115 -4
28MAY26 8.25 P 0.00 0.00 0.00 0.70 -0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.95 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.45 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.70 -0.10 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 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 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 117 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.04 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.27 -0.06 20 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.08 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.65 -0.08 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.87 -0.09 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.11 -0.10 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.32 -0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.83 -0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.56 -0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.57 -0.12 0 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 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 107 0
30JUL26 7.25 P 0.00 0.00 0.00 0.19 -0.04 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 -0.05 19 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.47 -0.07 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.67 -0.08 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.89 -0.08 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.12 -0.09 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.83 -0.12 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.57 -0.13 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28AUG26 7.00 P 0.13 0.13 0.13 0.14 -0.03 19 2 89 +2
28AUG26 7.25 P 0.00 0.00 0.00 0.24 -0.04 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.36 -0.05 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.51 -0.07 19 0 0 0
28AUG26 8.00 P 0.65 0.66 0.65 0.70 -0.08 20 4 4 +4
28AUG26 8.25 P 0.00 0.00 0.00 0.91 -0.08 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.13 -0.08 20 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.83 -0.12 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.57 -0.13 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.02 22 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.03 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.04 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.04 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 -0.07 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 -0.07 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.08 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.09 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.10 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 -0.10 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 -0.10 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.11 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 -0.10 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.17 -0.10 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.66 -0.10 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 -0.10 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.63 -0.12 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.02 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.03 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.05 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.06 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.06 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.07 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 -0.07 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 -0.09 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 -0.09 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.10 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 -0.10 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 -0.10 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 -0.10 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 -0.10 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.66 -0.10 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.15 -0.11 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.63 -0.12 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
30MAR27 7.25 P 0.43 0.43 0.43 0.43 -0.03 20 5 5 +5
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.05 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.06 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.06 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.07 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 -0.08 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 -0.09 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 -0.09 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 -0.09 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.43 -0.10 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.68 -0.10 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.17 -0.10 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.66 -0.10 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 -0.11 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.63 -0.12 36 0 0 0
TOTAL PUT 45 3,308 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.80
28MAY26 16.50 C 0.00 0.00 0.00 8.42 -0.43 114 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.03 -0.25 126 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.53 -0.25 118 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.03 -0.31 110 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.51 -0.29 100 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.00 -0.32 92 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.49 -0.36 83 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.99 -0.36 76 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.00 -0.36 64 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 2.98 -0.46 48 0 75 0
28MAY26 23.00 C 0.00 0.00 0.00 2.18 -0.42 49 0 411 0
28MAY26 24.00 C 1.70 1.70 1.70 1.50 -0.43 49 10 478 -10
28MAY26 25.00 C 1.10 1.10 1.10 1.00 -0.27 50 2 316 -2
28MAY26 26.00 C 0.74 0.74 0.74 0.61 -0.23 50 2 478 +2
28MAY26 27.00 C 0.47 0.48 0.43 0.35 -0.17 50 34 572 +26
28MAY26 28.00 C 0.30 0.30 0.26 0.19 -0.11 50 9 820 0
28MAY26 29.00 C 0.17 0.17 0.17 0.10 -0.06 50 1 128 0
28MAY26 30.00 C 0.10 0.10 0.10 0.05 -0.04 50 10 186 +10
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 8.48 -0.37 79 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.03 -0.31 78 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.53 -0.33 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.03 -0.38 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.52 -0.35 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.04 -0.35 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.55 -0.36 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.08 -0.43 54 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.17 -0.40 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.25 -0.43 43 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.55 -0.39 43 0 54 0
29JUN26 24.00 C 0.00 0.00 0.00 1.99 -0.31 44 0 332 0
29JUN26 25.00 C 1.60 1.60 1.49 1.49 -0.28 44 21 485 +1
29JUN26 26.00 C 1.15 1.15 1.15 1.10 -0.20 44 20 279 +20
29JUN26 27.00 C 0.88 0.88 0.88 0.78 -0.18 44 40 517 +40
29JUN26 28.00 C 0.68 0.68 0.63 0.54 -0.17 44 39 515 +9
29JUN26 29.00 C 0.49 0.49 0.42 0.37 -0.13 44 11 381 +1
29JUN26 30.00 C 0.36 0.36 0.35 0.25 -0.10 44 11 461 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.08 43 0 1,648 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 8.52 -0.39 64 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.03 -0.41 61 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.56 -0.35 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.09 -0.45 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.61 -0.41 54 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.14 -0.47 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.69 -0.42 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.25 -0.46 48 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.42 -0.44 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.56 -0.42 42 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.98 -0.32 43 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.39 -0.30 43 0 33 0
30JUL26 25.00 C 0.00 0.00 0.00 1.90 -0.29 43 0 237 0
30JUL26 26.00 C 0.00 0.00 0.00 1.50 -0.24 43 0 182 0
30JUL26 27.00 C 1.28 1.28 1.28 1.17 -0.21 43 20 237 -20
30JUL26 28.00 C 1.02 1.02 0.97 0.89 -0.20 43 23 297 -15
30JUL26 29.00 C 0.00 0.00 0.00 0.67 -0.18 43 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.50 -0.14 42 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.37 -0.11 42 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.27 -0.09 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 8.15 -0.40 57 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.68 -0.41 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.21 -0.41 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.76 -0.40 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.33 -0.41 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.90 -0.41 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.49 -0.41 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.72 -0.40 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.01 -0.35 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.19 -0.46 41 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 2.79 -0.32 44 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 2.30 -0.29 43 0 45 0
28AUG26 26.00 C 0.00 0.00 0.00 1.90 -0.25 44 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 1.55 -0.22 44 0 63 0
28AUG26 28.00 C 0.00 0.00 0.00 1.25 -0.22 43 0 106 0
28AUG26 29.00 C 1.13 1.13 1.13 1.01 -0.19 43 40 163 +40
28AUG26 30.00 C 0.00 0.00 0.00 0.80 -0.17 43 0 122 0
28AUG26 31.00 C 0.00 0.00 0.00 0.63 -0.15 43 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.50 -0.12 43 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.39 -0.11 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.30 - 43 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 8.73 -0.41 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.26 -0.40 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.81 -0.40 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.37 -0.39 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.94 -0.37 49 0 0 0
29SEP26 19.00 C 6.64 6.64 6.64 6.51 -0.38 48 1 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.11 -0.38 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.71 -0.38 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.97 -0.37 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.30 -0.31 45 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.70 -0.31 45 0 61 0
29SEP26 24.00 C 0.00 0.00 0.00 3.06 -0.34 42 0 632 0
29SEP26 25.00 C 2.75 2.75 2.75 2.64 -0.26 43 6 301 0
29SEP26 26.00 C 0.00 0.00 0.00 2.23 -0.23 43 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.87 -0.21 43 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.57 -0.19 43 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.29 -0.20 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.08 -0.16 43 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 -0.14 43 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.72 -0.13 43 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 -0.10 43 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 -0.10 43 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 -0.07 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 -0.06 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 9.06 -0.38 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.63 -0.41 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.21 -0.38 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.81 -0.38 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.42 -0.37 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.03 -0.38 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.67 -0.31 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.30 -0.33 45 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.64 -0.30 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.02 -0.29 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.44 -0.28 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.94 -0.24 44 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.44 -0.29 43 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 3.03 -0.24 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.66 -0.22 43 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.34 -0.21 43 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.05 -0.20 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.78 -0.20 43 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.55 -0.17 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.35 -0.16 43 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.17 -0.14 43 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 -0.14 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 -0.12 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.76 -0.10 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 -0.10 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 -0.07 43 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 -0.07 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.06 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 9.37 -0.46 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.97 -0.41 47 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.58 -0.41 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.19 -0.42 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.83 -0.41 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.47 -0.36 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.11 -0.37 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.79 -0.36 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.14 -0.35 44 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.57 -0.32 43 0 30 0
30MAR27 23.00 C 0.00 0.00 0.00 5.02 -0.31 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.53 -0.28 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.06 -0.27 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.66 -0.27 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.27 -0.24 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.94 -0.29 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.62 -0.27 42 0 5 0
30MAR27 30.00 C 2.61 2.61 2.61 2.35 -0.26 42 1 2 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.09 -0.25 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.87 -0.22 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.67 -0.21 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.48 -0.20 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.33 -0.17 42 0 10 0
TOTAL CALL 301 15,170 +113
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 176 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 50 0 186 0
28MAY26 21.00 P 0.08 0.08 0.08 0.06 +0.01 49 10 198 +10
28MAY26 22.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 526 0
28MAY26 23.00 P 0.30 0.30 0.30 0.34 +0.04 48 1 256 +1
28MAY26 24.00 P 0.59 0.59 0.59 0.66 +0.10 48 3 631 +2
28MAY26 25.00 P 0.95 0.95 0.95 1.12 +0.15 48 4 206 -4
28MAY26 26.00 P 0.00 0.00 0.00 1.76 +0.29 49 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 2.51 +0.32 49 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 3.36 +0.38 49 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.27 +0.42 49 0 40 0
28MAY26 30.00 P 4.50 4.50 4.50 5.22 +0.40 48 40 130 +40
28MAY26 31.00 P 0.00 0.00 0.00 6.21 +0.41 51 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.20 +0.48 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.20 +0.48 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.20 +0.48 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.20 +0.48 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.20 +0.48 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.20 +0.48 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.20 +0.48 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.20 +0.48 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.20 +0.45 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 43 0 44 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 41 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.02 44 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 177 0
29JUN26 21.00 P 0.32 0.32 0.30 0.29 +0.04 43 21 104 -20
29JUN26 22.00 P 0.51 0.51 0.51 0.51 +0.07 44 32 456 -1
29JUN26 23.00 P 0.78 0.78 0.73 0.79 +0.08 43 100 648 +45
29JUN26 24.00 P 0.00 0.00 0.00 1.18 +0.12 42 0 1,182 0
29JUN26 25.00 P 1.63 1.63 1.55 1.68 +0.17 42 30 427 +7
29JUN26 26.00 P 0.00 0.00 0.00 2.29 +0.19 42 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 3.01 +0.28 43 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.77 +0.31 43 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 4.54 +0.29 40 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.41 +0.27 38 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 6.32 +0.28 34 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.27 +0.32 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.20 +0.30 0 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.31 +0.47 44 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.29 +0.48 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.28 +0.54 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.28 +0.50 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.28 +0.50 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.27 +0.49 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.27 +0.50 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.27 +0.49 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.27 +0.49 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.27 +0.51 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.26 +0.49 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.26 +0.49 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.26 +0.49 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.26 +0.50 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.26 +0.50 63 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.26 +0.50 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.25 +0.49 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 31 0
30JUL26 18.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.24 +0.02 42 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.32 +0.03 42 0 47 0
30JUL26 21.00 P 0.52 0.52 0.52 0.52 +0.05 43 2 21 -2
30JUL26 22.00 P 0.75 0.75 0.72 0.78 +0.06 42 75 187 -2
30JUL26 23.00 P 1.08 1.08 1.08 1.12 +0.10 42 15 367 -15
30JUL26 24.00 P 0.00 0.00 0.00 1.53 +0.12 41 0 251 0
30JUL26 25.00 P 0.00 0.00 0.00 2.04 +0.16 41 0 35 0
30JUL26 26.00 P 0.00 0.00 0.00 2.63 +0.20 41 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 3.33 +0.24 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 3.96 +0.18 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.77 +0.21 40 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.58 +0.21 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.48 +0.27 38 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.33 +0.27 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.29 +0.35 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.31 +0.41 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.26 +0.02 43 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.34 +0.03 43 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.42 +0.03 43 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 0.52 +0.04 43 0 105 0
28AUG26 21.00 P 0.75 0.75 0.75 0.77 +0.06 43 3 9 +3
28AUG26 22.00 P 1.02 1.03 1.02 1.07 +0.08 43 18 58 +18
28AUG26 23.00 P 1.36 1.36 1.36 1.43 +0.10 42 15 15 +15
28AUG26 24.00 P 1.75 1.75 1.75 1.86 +0.12 42 5 7 +5
28AUG26 25.00 P 0.00 0.00 0.00 2.38 +0.15 42 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.97 +0.20 42 0 8 0
28AUG26 27.00 P 3.50 3.50 3.50 3.59 +0.19 42 7 7 +7
28AUG26 28.00 P 0.00 0.00 0.00 4.25 +0.13 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.01 +0.18 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.75 +0.09 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.64 +0.17 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.47 +0.15 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.39 +0.20 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.31 - 33 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.15 +0.02 43 0 3 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 +0.03 43 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 +0.03 43 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 +0.04 43 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.05 43 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 +0.06 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.70 +0.06 43 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 0.98 +0.08 43 0 37 0
29SEP26 22.00 P 0.00 0.00 0.00 1.30 +0.08 43 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 1.68 +0.09 42 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 2.13 +0.12 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 2.65 +0.15 42 0 147 0
29SEP26 26.00 P 0.00 0.00 0.00 3.22 +0.17 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.87 +0.19 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.49 +0.11 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.21 +0.11 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.01 +0.14 40 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 6.83 +0.17 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.67 +0.18 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.53 +0.17 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.38 +0.15 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.32 +0.24 33 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.28 +0.28 29 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.39 +0.46 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.36 +0.52 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.33 +0.54 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.31 +0.53 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.29 +0.49 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.28 +0.50 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.28 +0.51 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.27 +0.50 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.27 +0.50 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.26 +0.49 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 +0.04 43 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 +0.04 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 +0.04 42 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.64 +0.06 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.75 +0.06 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 +0.08 43 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.02 +0.08 43 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.17 +0.09 43 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 +0.08 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 1.85 +0.08 42 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 2.25 +0.09 42 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 2.74 +0.13 41 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 3.26 +0.14 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 3.84 +0.17 41 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.45 +0.18 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.14 +0.21 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.78 +0.13 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 6.53 +0.15 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.30 +0.16 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.10 +0.16 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.88 +0.12 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.73 +0.14 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.63 +0.18 38 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 11.46 +0.14 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.41 +0.24 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.36 +0.28 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.33 +0.34 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.31 +0.38 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.38 +0.51 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.35 +0.55 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.04 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 +0.04 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 +0.03 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 +0.05 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.19 +0.05 42 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 +0.05 42 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.53 +0.08 42 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.87 +0.10 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.25 +0.09 41 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.71 +0.12 41 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.19 +0.13 41 0 7 0
30MAR27 25.00 P 0.00 0.00 0.00 3.66 +0.13 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.27 +0.13 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.84 +0.09 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.55 +0.18 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.25 +0.20 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.90 +0.13 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.66 +0.15 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.43 +0.16 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.23 +0.17 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.05 +0.17 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.89 +0.19 39 0 0 0
TOTAL PUT 381 11,289 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 51.60
15MAY26 34.00 C 0.00 0.00 0.00 17.84 -1.27 244 0 50 0
15MAY26 35.00 C 0.00 0.00 0.00 16.65 -1.45 170 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 15.67 -1.46 169 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 14.66 -1.43 153 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 13.65 -1.44 138 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 12.66 -1.47 132 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 11.65 -1.44 117 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 10.84 -1.26 150 0 0 0
15MAY26 42.00 C 0.00 0.00 0.00 9.86 -1.25 140 0 120 0
15MAY26 43.00 C 0.00 0.00 0.00 8.62 -1.56 70 0 219 0
15MAY26 44.00 C 0.00 0.00 0.00 7.62 -1.69 62 0 73 0
15MAY26 45.00 C 0.00 0.00 0.00 6.64 -1.48 65 0 150 0
15MAY26 46.00 C 0.00 0.00 0.00 5.69 -1.51 67 0 252 0
15MAY26 47.00 C 4.42 4.42 4.42 4.78 -1.73 69 6 152 0
15MAY26 48.00 C 3.50 3.50 3.50 3.87 -1.79 65 15 162 0
15MAY26 49.00 C 2.76 3.53 2.76 3.16 -1.41 71 19 283 -5
15MAY26 50.00 C 2.70 3.10 1.90 2.43 -1.57 70 610 920 -133
15MAY26 52.50 C 1.91 1.91 0.96 1.23 -1.30 75 3,593 3,129 +1,691
15MAY26 55.00 C 1.14 1.14 0.50 0.61 -0.96 82 2,376 1,038 +63
15MAY26 57.50 C 0.46 0.64 0.30 0.31 -0.63 89 866 1,280 +48
15MAY26 60.00 C 0.40 0.50 0.16 0.18 -0.40 98 731 801 +211
15MAY26 62.50 C 0.11 0.15 0.09 0.10 -0.26 104 65 1,103 +39
15MAY26 65.00 C 0.08 0.08 0.08 0.07 -0.15 113 30 32 +30
15MAY26 67.50 C 0.05 0.05 0.04 0.04 -0.10 118 160 201 +160
15MAY26 70.00 C 0.02 0.02 0.01 0.03 - 127 250 250 -
15MAY26 72.50 C 0.00 0.00 0.00 0.02 - 132 0 0 -
15MAY26 75.00 C 0.00 0.00 0.00 0.01 - 133 0 0 -
22MAY26 42.00 C 0.00 0.00 0.00 9.91 - 87 0 0 -
22MAY26 43.00 C 0.00 0.00 0.00 8.69 - 56 0 0 -
22MAY26 44.00 C 0.00 0.00 0.00 7.74 - 57 0 0 -
22MAY26 45.00 C 0.00 0.00 0.00 6.83 - 58 0 0 -
22MAY26 46.00 C 0.00 0.00 0.00 6.02 - 62 0 0 -
22MAY26 47.00 C 0.00 0.00 0.00 5.11 - 58 0 0 -
22MAY26 48.00 C 0.00 0.00 0.00 4.36 - 59 0 0 -
22MAY26 49.00 C 0.00 0.00 0.00 3.64 - 59 0 0 -
22MAY26 50.00 C 2.79 2.79 2.79 3.07 - 61 30 30 -
22MAY26 52.50 C 1.55 2.48 1.55 1.89 - 63 564 562 -
22MAY26 55.00 C 1.16 1.42 0.95 1.14 - 66 882 708 -
22MAY26 57.50 C 0.96 0.96 0.69 0.70 - 70 527 437 -
22MAY26 60.00 C 0.62 0.62 0.37 0.44 - 74 370 274 -
22MAY26 62.50 C 0.43 0.43 0.33 0.29 - 78 448 420 -
22MAY26 65.00 C 0.41 0.41 0.18 0.19 - 82 185 130 -
22MAY26 67.50 C 0.12 0.12 0.12 0.13 - 86 30 30 -
22MAY26 70.00 C 0.00 0.00 0.00 0.09 - 89 0 0 -
22MAY26 72.50 C 0.00 0.00 0.00 0.06 - 92 0 0 -
22MAY26 75.00 C 0.00 0.00 0.00 0.05 - 97 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 30.83 -1.26 227 0 575 0
28MAY26 22.00 C 0.00 0.00 0.00 29.69 -1.38 179 0 250 0
28MAY26 23.00 C 0.00 0.00 0.00 28.69 -1.42 170 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 27.69 -1.42 162 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 26.77 -1.34 175 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 25.78 -1.33 168 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 24.80 -1.31 163 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 23.70 -1.41 133 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 22.69 -1.43 123 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 21.70 -1.42 119 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 20.79 -1.33 130 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 19.85 -1.15 130 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 18.78 -1.35 114 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 17.84 -1.27 115 0 1,110 0
28MAY26 35.00 C 0.00 0.00 0.00 16.72 -1.44 91 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 15.84 -1.34 101 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.85 -1.35 96 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.87 -1.35 91 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.90 -1.36 87 0 1 0
28MAY26 40.00 C 11.16 12.44 11.16 12.00 -1.11 87 175 220 +14
28MAY26 41.00 C 0.00 0.00 0.00 10.91 -1.41 75 0 145 0
28MAY26 42.00 C 0.00 0.00 0.00 10.02 -1.31 75 0 1,641 0
28MAY26 43.00 C 0.00 0.00 0.00 9.01 -1.17 68 0 808 0
28MAY26 44.00 C 7.00 7.00 7.00 7.98 -1.60 60 2 1,365 -2
28MAY26 45.00 C 6.60 7.80 6.40 7.35 -1.06 69 8 2,536 -4
28MAY26 46.00 C 6.30 6.97 5.70 6.38 -1.48 63 146 3,014 -47
28MAY26 47.00 C 6.25 6.25 5.05 5.57 -1.09 61 73 1,285 -30
28MAY26 48.00 C 5.40 5.50 4.30 4.87 -1.41 61 296 1,162 +86
28MAY26 49.00 C 3.90 4.80 3.90 4.18 -1.37 61 208 1,563 +118
28MAY26 50.00 C 4.30 4.34 3.10 3.80 -1.20 66 876 3,302 +247
28MAY26 52.50 C 3.46 3.46 2.17 2.60 -1.06 67 3,215 3,430 +1,827
28MAY26 55.00 C 2.72 2.72 1.50 1.78 -0.94 69 2,855 4,157 -220
28MAY26 57.50 C 2.00 2.00 1.07 1.23 -0.76 72 1,619 2,471 +430
28MAY26 60.00 C 1.20 1.20 0.77 0.86 -0.60 74 1,594 4,470 +413
28MAY26 62.50 C 0.82 0.98 0.54 0.63 -0.45 78 1,071 2,742 +303
28MAY26 65.00 C 0.55 0.59 0.41 0.45 -0.36 81 1,160 1,800 -241
28MAY26 67.50 C 0.32 0.41 0.32 0.33 -0.28 83 595 1,015 +50
28MAY26 70.00 C 0.25 0.30 0.23 0.25 -0.22 86 215 829 +162
28MAY26 72.50 C 0.20 0.22 0.17 0.19 -0.17 89 481 923 +441
28MAY26 75.00 C 0.00 0.00 0.00 0.15 -0.12 92 0 337 0
28MAY26 77.50 C 0.10 0.11 0.10 0.11 -0.11 94 11 220 -9
28MAY26 80.00 C 0.00 0.00 0.00 0.09 -0.09 97 0 357 0
28MAY26 82.50 C 0.00 0.00 0.00 0.07 -0.08 99 0 341 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 -0.06 102 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.06 104 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.04 -0.05 106 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.03 -0.05 107 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.05 106 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.05 103 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.04 106 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.03 110 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.02 113 0 82 0
29JUN26 21.00 C 0.00 0.00 0.00 30.90 -1.28 140 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 29.95 -1.23 138 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.95 -1.24 131 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.91 -1.29 121 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.91 -1.28 115 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.92 -1.28 110 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.97 -1.24 108 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.91 -1.33 98 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.92 -1.33 93 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.94 -1.33 90 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.97 -1.32 87 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.07 -1.26 88 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.10 -1.25 85 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.12 -1.26 81 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.07 -1.33 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.18 -1.31 74 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.21 -1.26 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.14 -1.39 63 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.29 -1.32 64 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.35 -1.27 62 0 316 0
29JUN26 41.00 C 0.00 0.00 0.00 11.40 -1.31 58 0 192 0
29JUN26 42.00 C 9.57 10.70 9.57 10.55 -1.27 58 3 286 +1
29JUN26 43.00 C 0.00 0.00 0.00 9.52 -1.44 52 0 671 0
29JUN26 44.00 C 0.00 0.00 0.00 8.69 -1.44 51 0 582 0
29JUN26 45.00 C 8.30 8.30 7.80 7.95 -1.34 52 20 1,419 -15
29JUN26 46.00 C 6.90 6.90 6.70 7.19 -1.10 51 2 5,958 -1
29JUN26 47.00 C 6.05 6.05 6.05 6.53 -0.96 52 1 822 0
29JUN26 48.00 C 5.47 6.45 5.47 5.87 -1.37 51 5 1,047 -2
29JUN26 49.00 C 0.00 0.00 0.00 5.34 -1.31 52 0 2,064 0
29JUN26 50.00 C 4.90 5.60 4.25 4.92 -1.15 54 104 8,801 -1
29JUN26 52.50 C 3.90 4.36 3.36 3.84 -0.98 56 551 2,404 +5
29JUN26 55.00 C 3.30 3.37 2.02 2.91 -0.92 56 267 1,382 +46
29JUN26 57.50 C 2.14 2.65 1.98 2.27 -0.76 58 358 1,698 +55
29JUN26 60.00 C 2.00 2.13 1.56 1.78 -0.63 60 1,565 4,731 +845
29JUN26 62.50 C 1.53 1.60 1.25 1.41 -0.51 62 752 4,027 +466
29JUN26 65.00 C 1.36 1.36 1.00 1.12 -0.41 63 480 2,326 +273
29JUN26 67.50 C 0.82 0.97 0.80 0.90 -0.33 65 281 577 +27
29JUN26 70.00 C 0.85 0.85 0.67 0.73 -0.26 66 376 2,388 +268
29JUN26 72.50 C 0.53 0.67 0.53 0.61 -0.20 68 174 1,233 -28
29JUN26 75.00 C 0.48 0.55 0.48 0.51 -0.15 70 42 12,124 -2
29JUN26 77.50 C 0.40 0.50 0.39 0.44 -0.11 72 120 1,181 +77
29JUN26 80.00 C 0.32 0.35 0.32 0.38 -0.08 74 29 1,322 0
29JUN26 82.50 C 0.00 0.00 0.00 0.33 -0.05 76 0 288 0
29JUN26 85.00 C 0.25 0.25 0.25 0.29 -0.04 78 2 1,561 0
29JUN26 87.50 C 0.00 0.00 0.00 0.26 -0.02 79 0 2,904 0
29JUN26 90.00 C 0.00 0.00 0.00 0.23 -0.01 81 0 3,102 0
29JUN26 92.50 C 0.17 0.17 0.17 0.21 0.00 83 2 1,246 -2
29JUN26 95.00 C 0.00 0.00 0.00 0.19 0.00 85 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.18 +0.01 87 0 101 0
29JUN26 100.00 C 0.13 0.13 0.13 0.17 +0.02 88 5 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 +0.02 90 0 258 0
29JUN26 105.00 C 0.12 0.12 0.12 0.15 +0.03 92 3 165 +3
29JUN26 107.50 C 0.00 0.00 0.00 0.14 +0.03 93 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.13 +0.03 95 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 +0.03 96 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 +0.03 97 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 +0.03 98 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 +0.03 99 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 +0.03 100 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 +0.03 100 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 +0.03 100 0 202 0
29JUN26 130.00 C 0.03 0.03 0.03 0.05 +0.03 99 170 337 +170
30JUL26 21.00 C 0.00 0.00 0.00 30.93 -1.26 121 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 29.95 -1.23 116 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 28.95 -1.25 110 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 27.95 -1.25 105 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 26.96 -1.25 100 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 25.97 -1.24 96 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 24.97 -1.25 91 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 23.98 -1.26 87 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 22.99 -1.26 83 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 22.00 -1.27 79 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 21.03 -1.26 77 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.07 -1.28 74 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.10 -1.31 71 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.13 -1.25 68 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.17 -1.24 66 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.22 -1.27 63 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 15.28 -1.24 61 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 14.35 -1.23 59 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.45 -1.22 58 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.55 -1.22 56 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.70 -1.20 55 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.87 -1.18 54 0 206 0
30JUL26 43.00 C 9.62 9.62 9.62 10.08 -1.16 54 5 558 -5
30JUL26 44.00 C 8.52 8.62 8.52 8.79 -1.62 45 5 556 -1
30JUL26 45.00 C 0.00 0.00 0.00 8.36 -1.25 49 0 424 0
30JUL26 46.00 C 0.00 0.00 0.00 7.71 -1.33 50 0 707 0
30JUL26 47.00 C 0.00 0.00 0.00 7.10 -1.27 50 0 776 0
30JUL26 48.00 C 7.25 7.25 7.25 6.50 -1.25 50 5 5,440 0
30JUL26 49.00 C 5.41 6.55 5.41 6.05 -1.08 51 175 1,960 +105
30JUL26 50.00 C 5.19 5.86 5.14 5.54 -1.11 51 335 762 +182
30JUL26 52.50 C 4.00 5.00 4.00 4.46 -1.00 52 104 2,093 +43
30JUL26 55.00 C 3.25 3.70 3.25 3.61 -0.87 53 34 5,183 -26
30JUL26 57.50 C 2.73 2.93 2.69 2.93 -0.79 54 20 2,176 -19
30JUL26 60.00 C 2.15 2.42 2.15 2.39 -0.67 55 1,505 4,111 -413
30JUL26 62.50 C 1.84 2.06 1.84 1.94 -0.60 56 154 925 -90
30JUL26 65.00 C 1.47 1.65 1.47 1.60 -0.50 57 1,730 1,843 +1,455
30JUL26 67.50 C 0.00 0.00 0.00 1.31 -0.46 58 0 79 0
30JUL26 70.00 C 1.02 1.20 1.02 1.09 - 59 65 65 -
30JUL26 72.50 C 0.00 0.00 0.00 0.91 - 60 0 0 -
30JUL26 75.00 C 0.74 0.74 0.74 0.76 - 61 69 69 -
28AUG26 21.00 C 0.00 0.00 0.00 30.95 -1.29 108 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 29.95 -1.50 103 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 28.95 -1.32 98 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 27.97 -1.25 94 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 26.96 -1.32 89 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 25.97 -1.33 85 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 24.98 -1.31 81 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 23.99 -1.25 78 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 23.02 -1.28 75 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 22.03 -1.33 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.05 -1.25 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.08 -1.27 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.13 -1.28 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.18 -1.25 62 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.24 -1.24 60 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 16.33 -1.25 58 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 15.43 -1.22 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.55 -1.29 56 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.70 -1.24 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.87 -1.39 54 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.08 -1.17 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.31 -1.15 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.57 -1.12 53 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 9.88 -1.17 52 0 165 0
28AUG26 45.00 C 0.00 0.00 0.00 9.22 -1.12 52 0 239 0
28AUG26 46.00 C 0.00 0.00 0.00 8.34 -1.36 50 0 177 0
28AUG26 47.00 C 0.00 0.00 0.00 7.77 -1.27 50 2 197 +2
28AUG26 48.00 C 7.85 8.04 7.85 7.23 -1.24 50 13 75 -1
28AUG26 49.00 C 6.50 6.50 6.50 6.79 -1.15 51 30 182 +30
28AUG26 50.00 C 5.72 5.80 5.72 6.31 -1.07 51 51 390 +51
28AUG26 52.50 C 4.99 5.75 4.74 5.26 -0.98 51 327 438 +138
28AUG26 55.00 C 4.30 4.30 4.04 4.39 -0.93 52 26 748 -17
28AUG26 57.50 C 3.91 3.91 3.69 3.69 -0.78 53 24 493 -20
28AUG26 60.00 C 3.21 3.37 2.86 3.09 -0.71 54 52 454 +12
28AUG26 62.50 C 2.44 2.64 2.44 2.62 -0.61 55 74 106 -60
28AUG26 65.00 C 2.11 2.31 2.11 2.20 -0.56 56 62 587 -1
28AUG26 67.50 C 1.77 2.00 1.77 1.89 -0.45 57 55 253 +29
28AUG26 70.00 C 1.46 1.68 1.44 1.59 - 57 111 111 -
28AUG26 72.50 C 1.28 1.28 1.28 1.38 - 58 14 14 -
28AUG26 75.00 C 0.00 0.00 0.00 1.17 - 59 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 30.95 -1.35 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 29.95 -1.50 92 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 28.95 -1.32 87 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 27.97 -1.27 84 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 26.98 -1.31 80 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 25.97 -1.33 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.98 -1.34 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.00 -1.38 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.02 -1.31 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.06 -1.30 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.08 -1.37 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.14 -1.33 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.20 -1.35 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.30 -1.33 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.41 -1.36 56 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 16.52 -1.36 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.67 -1.32 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.84 -1.28 54 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 14.03 -1.25 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.26 -1.23 53 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 12.51 -1.19 52 0 450 0
29SEP26 42.00 C 0.00 0.00 0.00 11.79 -1.18 52 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 11.10 -1.09 52 0 450 0
29SEP26 44.00 C 10.33 10.33 10.33 10.43 -1.12 51 2 771 -2
29SEP26 45.00 C 9.10 10.24 9.10 9.79 -1.14 51 31 1,872 -1
29SEP26 46.00 C 0.00 0.00 0.00 9.20 -0.73 51 0 407 0
29SEP26 47.00 C 8.60 8.60 8.60 8.40 -1.25 49 3 7,111 -3
29SEP26 48.00 C 0.00 0.00 0.00 7.87 -1.21 49 0 212 0
29SEP26 49.00 C 7.81 7.81 7.81 7.45 -1.06 50 1 321 +1
29SEP26 50.00 C 6.50 6.52 6.48 6.98 -1.07 50 40 1,210 -38
29SEP26 52.50 C 0.00 0.00 0.00 5.93 -0.97 50 0 3,283 0
29SEP26 55.00 C 4.74 5.22 4.74 5.13 -0.82 51 189 2,311 +125
29SEP26 57.50 C 3.98 4.41 3.98 4.31 -0.83 51 82 1,142 0
29SEP26 60.00 C 3.38 3.97 3.38 3.69 -0.71 52 6 2,026 -2
29SEP26 62.50 C 2.88 2.98 2.88 3.16 -0.62 53 24 858 -20
29SEP26 65.00 C 2.79 2.96 2.53 2.74 -0.50 53 148 4,069 -9
29SEP26 67.50 C 2.17 2.55 2.17 2.35 -0.43 54 24 1,721 +4
29SEP26 70.00 C 2.27 2.27 1.81 2.05 -0.34 55 41 2,207 -1
29SEP26 72.50 C 0.00 0.00 0.00 1.79 -0.27 56 0 657 0
29SEP26 75.00 C 1.56 1.56 1.56 1.58 -0.20 56 7 577 0
29SEP26 77.50 C 1.37 1.37 1.36 1.36 -0.18 57 43 637 +10
29SEP26 80.00 C 0.00 0.00 0.00 1.22 -0.10 58 0 1,592 0
29SEP26 82.50 C 1.09 1.09 1.09 1.09 -0.08 58 7 954 -7
29SEP26 85.00 C 0.00 0.00 0.00 0.96 -0.05 59 0 248 0
29SEP26 87.50 C 0.00 0.00 0.00 0.87 +0.01 60 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.79 +0.01 61 0 943 0
29SEP26 92.50 C 0.00 0.00 0.00 0.71 +0.03 61 0 276 0
29SEP26 95.00 C 0.00 0.00 0.00 0.65 +0.07 62 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.61 +0.08 63 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.56 +0.09 64 0 229 0
29SEP26 102.50 C 0.00 0.00 0.00 0.50 +0.09 64 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.46 +0.09 65 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.44 +0.10 66 0 96 0
29SEP26 110.00 C 0.43 0.43 0.43 0.40 +0.09 66 30 1,493 +30
29SEP26 112.50 C 0.00 0.00 0.00 0.38 +0.11 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.36 +0.12 68 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.33 +0.11 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.31 +0.10 69 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.29 +0.10 70 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.27 +0.10 70 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.26 +0.11 71 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.25 +0.11 72 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.24 +0.11 72 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.23 +0.11 73 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.22 +0.11 74 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.21 +0.11 74 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.20 +0.11 75 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.19 +0.11 76 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.18 +0.11 76 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.17 +0.11 76 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 30.95 -1.35 76 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.96 -1.49 72 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.98 -1.33 69 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 27.97 -1.28 65 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.02 -1.35 63 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.08 -1.31 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.16 -1.32 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.24 -1.33 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.34 -1.34 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.45 -1.37 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.57 -1.26 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.73 -1.31 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.87 -1.32 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.07 -1.25 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.26 -1.21 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.47 -1.23 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.70 -1.23 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.97 -1.13 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.26 -1.11 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.55 -1.13 51 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 13.89 -1.11 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.23 -1.13 51 0 121 0
30DEC26 43.00 C 0.00 0.00 0.00 12.59 -1.10 51 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 11.99 -1.08 50 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 11.42 -0.86 50 0 733 0
30DEC26 46.00 C 11.20 11.20 11.20 10.86 -1.01 50 10 170 -10
30DEC26 47.00 C 0.00 0.00 0.00 10.47 -0.89 51 0 600 0
30DEC26 48.00 C 0.00 0.00 0.00 9.83 -1.00 50 0 1,493 0
30DEC26 49.00 C 0.00 0.00 0.00 9.20 -1.08 49 0 600 0
30DEC26 50.00 C 8.33 9.00 8.33 8.74 -1.14 49 89 1,889 +2
30DEC26 52.50 C 0.00 0.00 0.00 7.71 -0.98 49 0 907 0
30DEC26 55.00 C 6.33 6.33 6.33 6.81 -0.92 50 2 1,234 0
30DEC26 57.50 C 0.00 0.00 0.00 6.03 -0.87 50 0 2,523 0
30DEC26 60.00 C 5.60 5.60 5.01 5.33 -0.73 50 175 6,739 +9
30DEC26 62.50 C 4.50 4.90 4.50 4.73 -0.67 50 33 499 -4
30DEC26 65.00 C 3.99 4.00 3.99 4.20 -0.60 51 133 721 +30
30DEC26 67.50 C 0.00 0.00 0.00 3.74 -0.58 51 0 470 0
30DEC26 70.00 C 0.00 0.00 0.00 3.33 -0.49 52 0 373 0
30DEC26 72.50 C 0.00 0.00 0.00 2.98 -0.44 52 0 841 0
30DEC26 75.00 C 2.57 2.83 2.57 2.66 -0.42 52 90 1,973 -30
30DEC26 77.50 C 2.45 2.45 2.45 2.35 -0.43 52 7 407 +7
30DEC26 80.00 C 0.00 0.00 0.00 2.07 -0.48 52 0 308 0
30DEC26 82.50 C 0.00 0.00 0.00 1.86 -0.48 53 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 1.65 -0.48 53 0 1,978 0
30DEC26 87.50 C 0.00 0.00 0.00 1.51 -0.36 53 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 1.41 -0.30 54 0 158 0
30DEC26 92.50 C 0.00 0.00 0.00 1.27 -0.33 54 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 1.15 -0.34 55 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 1.03 -0.35 55 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.94 -0.25 55 0 345 0
30DEC26 102.50 C 0.00 0.00 0.00 0.85 -0.33 55 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.80 -0.27 56 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 -0.25 56 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.69 -0.23 57 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.64 -0.21 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.58 -0.23 57 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.54 -0.22 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.51 -0.21 58 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.48 -0.19 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.45 -0.18 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.42 -0.17 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.39 -0.17 59 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.36 -0.18 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.34 -0.18 60 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.32 -0.17 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.31 -0.16 61 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.29 -0.16 61 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.28 -0.15 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.26 -0.15 62 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.25 -0.14 62 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 31.13 -1.24 68 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 30.21 -1.24 66 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 29.29 -1.28 64 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.37 -1.26 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 27.48 -1.25 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.59 -1.24 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.71 -1.26 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.86 -1.22 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.99 -1.25 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.16 -1.27 56 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 22.34 -1.23 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.55 -1.20 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.74 -1.19 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.99 -1.16 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.23 -1.16 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.50 -1.21 52 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 17.79 -1.13 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.09 -1.11 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 16.41 -1.10 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.75 -1.13 51 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 15.12 -1.09 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.50 -1.11 51 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 13.91 -1.08 50 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 13.34 -0.92 50 0 286 0
30MAR27 45.00 C 13.00 13.00 13.00 12.79 -1.01 50 2 1,465 -2
30MAR27 46.00 C 0.00 0.00 0.00 12.24 -1.07 50 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 11.75 -0.97 50 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 11.26 -0.94 50 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 10.67 -1.05 49 0 1 0
30MAR27 50.00 C 10.20 10.20 10.20 10.23 -1.07 49 2 181 0
30MAR27 52.50 C 9.75 9.75 9.75 9.22 -0.98 49 2 30 +2
30MAR27 55.00 C 0.00 0.00 0.00 8.30 -0.88 49 0 2,595 0
30MAR27 57.50 C 7.78 7.78 7.78 7.47 -0.83 49 1 2,053 0
30MAR27 60.00 C 0.00 0.00 0.00 6.74 -0.78 49 0 226 0
30MAR27 62.50 C 0.00 0.00 0.00 6.08 -0.74 49 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 5.49 -0.73 50 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 4.90 -0.74 50 0 23 0
30MAR27 70.00 C 4.36 4.73 4.36 4.45 -0.66 50 17 46 +9
30MAR27 72.50 C 0.00 0.00 0.00 3.99 -0.71 50 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 3.59 -0.70 50 0 9 0
30MAR27 77.50 C 4.00 4.00 4.00 3.25 -0.67 50 2 7 +1
30MAR27 80.00 C 3.22 3.22 3.22 2.92 -0.68 50 10 63 -10
30MAR27 82.50 C 0.00 0.00 0.00 2.63 -0.68 50 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 2.40 -0.65 50 0 40 0
TOTAL CALL 37,969 257,820 +9,312
15MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 150 0
15MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 112 0
15MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 233 0
15MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 238 0
15MAY26 42.00 P 0.03 0.03 0.03 0.01 -0.02 81 25 66 -25
15MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.04 73 0 192 0
15MAY26 44.00 P 0.09 0.11 0.04 0.02 -0.06 71 127 247 +98
15MAY26 45.00 P 0.07 0.20 0.07 0.04 -0.10 69 268 664 +172
15MAY26 46.00 P 0.10 0.30 0.10 0.08 -0.14 68 269 341 +126
15MAY26 47.00 P 0.19 0.51 0.19 0.17 -0.17 69 380 538 +65
15MAY26 48.00 P 0.47 0.76 0.29 0.32 -0.18 70 358 256 -44
15MAY26 49.00 P 0.51 1.12 0.44 0.56 -0.16 72 450 527 +215
15MAY26 50.00 P 0.54 1.63 0.54 0.84 -0.15 71 2,051 4,884 +694
15MAY26 52.50 P 2.01 3.00 1.70 2.14 +0.18 76 303 800 +260
15MAY26 55.00 P 3.55 4.75 3.55 4.09 +0.59 87 4 9 0
15MAY26 57.50 P 0.00 0.00 0.00 6.14 +0.79 84 0 1 0
15MAY26 60.00 P 0.00 0.00 0.00 8.56 +0.97 96 0 4 0
15MAY26 62.50 P 0.00 0.00 0.00 10.99 +1.20 104 0 1 0
15MAY26 65.00 P 0.00 0.00 0.00 13.45 +1.32 111 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 15.93 +1.26 118 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 18.42 - 126 0 0 -
15MAY26 72.50 P 0.00 0.00 0.00 20.91 - 131 0 0 -
15MAY26 75.00 P 0.00 0.00 0.00 23.41 - 142 0 0 -
22MAY26 42.00 P 0.00 0.00 0.00 0.03 - 56 0 0 -
22MAY26 43.00 P 0.00 0.00 0.00 0.06 - 57 0 0 -
22MAY26 44.00 P 0.28 0.28 0.18 0.11 - 57 127 120 -
22MAY26 45.00 P 0.37 0.40 0.37 0.20 - 58 22 22 -
22MAY26 46.00 P 0.64 0.64 0.37 0.33 - 59 38 30 -
22MAY26 47.00 P 0.54 0.88 0.52 0.52 - 60 182 102 -
22MAY26 48.00 P 0.78 1.15 0.71 0.78 - 61 397 353 -
22MAY26 49.00 P 1.08 1.66 0.84 1.08 - 61 616 390 -
22MAY26 50.00 P 1.29 2.14 1.26 1.46 - 61 755 639 -
22MAY26 52.50 P 3.36 3.58 2.45 2.79 - 64 351 254 -
22MAY26 55.00 P 0.00 0.00 0.00 4.59 - 69 0 0 -
22MAY26 57.50 P 0.00 0.00 0.00 6.64 - 73 0 0 -
22MAY26 60.00 P 0.00 0.00 0.00 8.88 - 78 0 0 -
22MAY26 62.50 P 0.00 0.00 0.00 10.99 - 65 0 0 -
22MAY26 65.00 P 0.00 0.00 0.00 13.55 - 82 0 0 -
22MAY26 67.50 P 0.00 0.00 0.00 15.99 - 85 0 0 -
22MAY26 70.00 P 0.00 0.00 0.00 18.45 - 88 0 0 -
22MAY26 72.50 P 0.00 0.00 0.00 20.93 - 91 0 0 -
22MAY26 75.00 P 0.00 0.00 0.00 23.42 - 95 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 193 0
28MAY26 36.00 P 0.02 0.02 0.02 0.01 0.00 65 5 1,054 0
28MAY26 37.00 P 0.07 0.07 0.04 0.01 0.00 60 2 1,073 -2
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 928 0
28MAY26 39.00 P 0.12 0.12 0.12 0.03 +0.01 59 3 1,072 -2
28MAY26 40.00 P 0.18 0.19 0.14 0.05 +0.01 59 35 569 +9
28MAY26 41.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 804 0
28MAY26 42.00 P 0.32 0.32 0.19 0.13 +0.01 59 130 1,082 -113
28MAY26 43.00 P 0.43 0.43 0.32 0.21 +0.02 59 34 907 -30
28MAY26 44.00 P 0.38 0.59 0.37 0.33 +0.03 60 350 1,057 +83
28MAY26 45.00 P 0.71 0.84 0.47 0.50 +0.05 61 749 3,179 -21
28MAY26 46.00 P 0.90 1.10 0.63 0.71 +0.07 62 249 3,280 -94
28MAY26 47.00 P 1.36 1.36 0.94 0.98 +0.11 63 110 650 +110
28MAY26 48.00 P 1.40 1.82 1.10 1.29 +0.14 63 548 1,783 -82
28MAY26 49.00 P 1.64 2.26 1.46 1.65 +0.17 64 563 2,656 -174
28MAY26 50.00 P 2.20 2.80 1.80 2.07 +0.21 64 1,422 3,409 +524
28MAY26 52.50 P 3.50 4.29 3.08 3.40 +0.36 65 669 3,070 +501
28MAY26 55.00 P 3.60 6.00 3.60 5.17 +0.63 70 247 1,464 +114
28MAY26 57.50 P 0.00 0.00 0.00 6.98 +0.65 69 0 1,105 0
28MAY26 60.00 P 0.00 0.00 0.00 9.26 +1.11 76 1 632 0
28MAY26 62.50 P 12.07 12.07 12.07 11.52 +1.11 80 30 647 +30
28MAY26 65.00 P 0.00 0.00 0.00 13.66 +0.97 74 0 435 0
28MAY26 67.50 P 0.00 0.00 0.00 15.99 +1.07 70 0 210 0
28MAY26 70.00 P 0.00 0.00 0.00 18.49 +1.22 77 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.94 +1.29 77 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 23.49 +1.43 91 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 25.97 +1.26 95 0 188 0
28MAY26 80.00 P 0.00 0.00 0.00 28.45 +1.28 97 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.93 +1.29 99 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.42 +1.30 101 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.92 +1.31 106 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 38.41 +1.32 108 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 40.91 +1.33 112 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 43.41 +1.34 117 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 45.90 +1.33 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 48.40 +1.34 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 50.90 +1.34 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 53.40 +1.34 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 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 68 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 61 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29JUN26 30.00 P 0.06 0.06 0.06 0.01 0.00 55 38 48 +16
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JUN26 32.00 P 0.13 0.13 0.11 0.01 0.00 49 36 68 +6
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 46 0 58 0
29JUN26 35.00 P 0.18 0.18 0.18 0.04 +0.01 47 10 406 0
29JUN26 36.00 P 0.27 0.27 0.27 0.06 +0.01 47 10 750 -10
29JUN26 37.00 P 0.26 0.26 0.26 0.10 +0.02 48 1 623 -1
29JUN26 38.00 P 0.00 0.00 0.00 0.15 +0.03 48 0 2,353 0
29JUN26 39.00 P 0.39 0.39 0.39 0.23 +0.05 48 1 775 -1
29JUN26 40.00 P 0.62 0.62 0.46 0.33 +0.06 49 53 603 0
29JUN26 41.00 P 0.66 0.66 0.55 0.46 +0.07 49 338 1,785 +82
29JUN26 42.00 P 1.00 1.00 0.69 0.63 +0.09 50 62 1,559 -3
29JUN26 43.00 P 1.01 1.01 0.92 0.84 +0.12 50 53 1,451 +22
29JUN26 44.00 P 1.28 1.38 1.06 1.09 +0.14 51 77 1,347 +61
29JUN26 45.00 P 1.25 1.82 1.25 1.39 +0.18 52 167 2,136 +93
29JUN26 46.00 P 1.78 2.18 1.67 1.73 +0.23 52 334 2,235 +291
29JUN26 47.00 P 2.09 2.50 1.98 2.07 +0.20 52 178 1,033 +131
29JUN26 48.00 P 2.58 3.12 2.28 2.50 +0.28 53 227 1,071 +159
29JUN26 49.00 P 3.41 3.58 2.76 2.95 +0.33 53 172 1,473 +141
29JUN26 50.00 P 3.81 4.12 3.41 3.43 +0.37 53 290 4,592 -258
29JUN26 52.50 P 5.10 5.66 4.64 4.81 +0.42 53 243 1,787 +80
29JUN26 55.00 P 7.02 7.24 6.45 6.58 +0.66 56 156 3,334 +16
29JUN26 57.50 P 9.06 9.06 9.06 8.54 +0.92 59 1 2,704 +1
29JUN26 60.00 P 11.55 11.55 11.53 10.58 +0.88 60 17 2,454 0
29JUN26 62.50 P 12.48 12.48 12.48 12.75 +1.00 63 3 3,274 0
29JUN26 65.00 P 0.00 0.00 0.00 14.98 +1.18 65 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 17.23 +1.20 66 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 19.60 +1.32 68 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 21.69 +1.07 61 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 23.72 +0.40 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 26.43 +0.67 57 0 523 0
29JUN26 80.00 P 30.00 30.00 30.00 28.85 +0.87 52 30 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 31.29 +0.80 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 33.73 +1.17 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 36.19 +1.18 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 38.75 +1.29 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.12 +1.17 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 43.64 +1.26 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 46.12 +1.27 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 48.62 +1.30 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 51.02 +1.26 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 53.50 +1.23 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 56.02 +1.27 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 58.52 +1.29 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 60.94 +1.23 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 63.43 +1.23 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 65.92 +1.24 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 68.40 +1.23 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 71.28 +1.62 105 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 73.45 +1.35 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 76.26 +1.63 108 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 78.75 +1.64 110 0 357 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 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 59 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 51 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30JUL26 30.00 P 0.17 0.17 0.17 0.02 -0.03 46 134 268 +134
30JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.07 -0.07 46 0 1 0
30JUL26 34.00 P 0.00 0.00 0.00 0.11 -0.08 47 0 124 0
30JUL26 35.00 P 0.00 0.00 0.00 0.16 -0.09 47 0 690 0
30JUL26 36.00 P 0.36 0.36 0.36 0.23 -0.10 47 3 1,031 0
30JUL26 37.00 P 0.00 0.00 0.00 0.32 -0.11 48 0 377 0
30JUL26 38.00 P 0.70 0.70 0.70 0.43 -0.11 48 1 312 +1
30JUL26 39.00 P 0.77 0.77 0.77 0.56 -0.08 48 36 231 +36
30JUL26 40.00 P 0.89 0.99 0.89 0.74 -0.06 48 13 620 +7
30JUL26 41.00 P 0.00 0.00 0.00 0.93 -0.04 49 0 312 0
30JUL26 42.00 P 1.43 1.43 1.43 1.16 -0.02 49 30 689 -30
30JUL26 43.00 P 1.75 1.75 1.40 1.44 +0.04 49 86 751 -32
30JUL26 44.00 P 1.63 1.63 1.63 1.72 +0.05 50 3 1,227 -3
30JUL26 45.00 P 2.25 2.25 2.07 2.03 +0.09 49 21 1,078 +13
30JUL26 46.00 P 2.18 2.18 2.18 2.39 +0.11 50 2 882 0
30JUL26 47.00 P 2.71 2.71 2.71 2.78 +0.17 50 4 298 0
30JUL26 48.00 P 2.98 3.76 2.98 3.22 +0.22 50 62 232 +62
30JUL26 49.00 P 4.30 4.30 3.39 3.68 +0.27 50 130 316 +100
30JUL26 50.00 P 4.63 4.63 4.14 4.20 +0.35 50 34 232 -14
30JUL26 52.50 P 6.38 6.38 6.25 5.64 +0.52 51 60 302 +3
30JUL26 55.00 P 7.38 7.50 7.38 7.29 +0.63 52 33 54 -21
30JUL26 57.50 P 0.00 0.00 0.00 9.20 +0.79 54 0 55 0
30JUL26 60.00 P 0.00 0.00 0.00 11.05 +0.79 54 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 13.03 +0.78 54 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 15.16 +0.82 54 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 17.37 +0.89 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.63 - 55 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 21.93 - 55 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 24.28 - 55 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.10 -0.06 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.14 -0.07 47 0 20 0
28AUG26 33.00 P 0.00 0.00 0.00 0.19 -0.09 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.27 -0.09 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.35 -0.10 47 0 33 0
28AUG26 36.00 P 0.72 0.72 0.72 0.47 -0.10 48 8 77 +8
28AUG26 37.00 P 0.00 0.00 0.00 0.59 -0.11 48 0 230 0
28AUG26 38.00 P 0.00 0.00 0.00 0.76 -0.08 48 0 304 0
28AUG26 39.00 P 1.18 1.18 1.06 0.94 -0.04 49 53 50 +10
28AUG26 40.00 P 1.31 1.31 1.24 1.17 -0.01 49 31 29 -30
28AUG26 41.00 P 0.00 0.00 0.00 1.40 +0.01 49 0 45 0
28AUG26 42.00 P 1.87 1.87 1.87 1.69 +0.05 49 2 98 0
28AUG26 43.00 P 0.00 0.00 0.00 1.99 +0.08 50 0 176 0
28AUG26 44.00 P 0.00 0.00 0.00 2.30 +0.12 49 0 308 0
28AUG26 45.00 P 2.86 3.10 2.54 2.64 +0.12 49 75 154 +35
28AUG26 46.00 P 0.00 0.00 0.00 3.03 +0.17 49 0 64 0
28AUG26 47.00 P 3.29 3.29 3.29 3.45 +0.21 49 30 130 0
28AUG26 48.00 P 0.00 0.00 0.00 3.90 +0.25 50 0 332 0
28AUG26 49.00 P 4.22 4.22 4.22 4.38 +0.31 50 45 371 0
28AUG26 50.00 P 0.00 0.00 0.00 4.90 +0.37 50 0 93 0
28AUG26 52.50 P 7.00 7.07 7.00 6.34 +0.50 50 73 284 +72
28AUG26 55.00 P 8.43 8.69 8.17 7.98 +0.58 51 174 251 +144
28AUG26 57.50 P 9.32 9.32 9.32 9.82 +0.76 53 30 420 +30
28AUG26 60.00 P 0.00 0.00 0.00 11.76 +0.91 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.56 +0.76 52 0 0 0
28AUG26 65.00 P 16.40 16.40 16.40 15.67 +0.80 53 30 1,221 +30
28AUG26 67.50 P 0.00 0.00 0.00 17.79 +0.93 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.99 - 53 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 22.24 - 54 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 24.55 - 54 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 +0.06 48 0 0 0
29SEP26 32.00 P 0.53 0.53 0.53 0.29 +0.08 48 8 8 +8
29SEP26 33.00 P 0.00 0.00 0.00 0.38 +0.10 48 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 +0.13 48 0 0 0
29SEP26 35.00 P 0.71 0.71 0.71 0.61 +0.16 48 12 70 +12
29SEP26 36.00 P 0.00 0.00 0.00 0.77 +0.19 48 0 473 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 +0.19 49 0 247 0
29SEP26 38.00 P 1.23 1.23 1.23 1.13 +0.23 49 4 621 0
29SEP26 39.00 P 0.00 0.00 0.00 1.36 +0.23 49 0 896 0
29SEP26 40.00 P 1.65 1.65 1.64 1.60 +0.23 49 2 375 0
29SEP26 41.00 P 2.06 2.19 2.06 1.89 +0.28 49 9 969 +9
29SEP26 42.00 P 2.40 2.40 2.08 2.18 +0.26 49 14 1,106 +14
29SEP26 43.00 P 0.00 0.00 0.00 2.48 +0.25 49 0 1,818 0
29SEP26 44.00 P 0.00 0.00 0.00 2.84 +0.26 49 0 1,851 0
29SEP26 45.00 P 3.00 3.00 3.00 3.20 +0.24 49 2 7,772 0
29SEP26 46.00 P 0.00 0.00 0.00 3.60 +0.30 49 0 999 0
29SEP26 47.00 P 4.52 4.52 4.52 4.03 +0.33 49 30 7,307 0
29SEP26 48.00 P 5.01 5.01 4.38 4.49 +0.35 49 195 399 +56
29SEP26 49.00 P 5.45 5.45 5.45 4.98 +0.37 49 30 998 0
29SEP26 50.00 P 6.00 6.00 5.12 5.49 +0.39 49 170 6,048 +65
29SEP26 52.50 P 7.40 7.48 6.60 6.93 +0.49 49 51 4,485 0
29SEP26 55.00 P 8.70 9.29 8.52 8.52 +0.59 50 65 3,263 -29
29SEP26 57.50 P 10.79 10.79 10.79 10.36 +0.81 51 30 1,889 0
29SEP26 60.00 P 13.00 13.00 13.00 12.24 +0.89 52 4 2,131 -4
29SEP26 62.50 P 13.87 13.87 13.87 14.23 +0.97 53 57 1,354 -22
29SEP26 65.00 P 0.00 0.00 0.00 16.04 +0.82 51 0 6,118 0
29SEP26 67.50 P 0.00 0.00 0.00 18.16 +0.72 51 0 4,323 0
29SEP26 70.00 P 21.51 21.51 21.21 20.02 +0.61 48 68 2,801 +8
29SEP26 72.50 P 0.00 0.00 0.00 22.53 +0.91 52 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 24.78 +0.64 52 0 2,534 0
29SEP26 77.50 P 0.00 0.00 0.00 27.08 +0.97 52 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 29.40 +1.00 52 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 31.75 +0.99 51 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 34.13 +1.00 51 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 36.51 +1.00 50 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 38.92 +1.03 48 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 41.34 +1.03 46 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 43.76 +1.04 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 46.20 +1.07 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 48.65 +1.10 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 51.11 +1.13 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 53.57 +1.15 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.04 +1.13 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 58.52 +1.09 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 60.99 +1.23 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.46 +1.21 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.94 +1.22 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.42 +1.15 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.28 +1.48 67 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.81 +1.65 71 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.29 +1.65 71 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.78 +1.64 72 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 81.26 +1.66 73 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 83.75 +1.66 74 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 86.23 +1.66 74 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 88.72 +1.66 75 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 91.20 +1.65 76 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 93.69 +1.46 77 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 96.17 +1.46 77 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 98.66 +1.46 78 0 0 0
30DEC26 21.00 P 0.25 0.25 0.25 0.07 +0.03 52 10 35 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.04 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.06 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.07 51 0 0 0
30DEC26 25.00 P 0.28 0.31 0.28 0.22 +0.08 51 120 120 +120
30DEC26 26.00 P 0.00 0.00 0.00 0.28 +0.10 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 +0.12 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 +0.15 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 +0.15 51 0 0 0
30DEC26 30.00 P 0.82 0.82 0.69 0.67 +0.19 51 38 43 +38
30DEC26 31.00 P 0.00 0.00 0.00 0.79 +0.20 51 0 4 0
30DEC26 32.00 P 1.10 1.10 1.10 0.95 +0.23 51 2 2 +2
30DEC26 33.00 P 1.00 1.00 1.00 1.11 +0.25 50 2 66 +2
30DEC26 34.00 P 0.00 0.00 0.00 1.26 +0.19 50 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.44 +0.19 49 0 106 0
30DEC26 36.00 P 1.65 1.65 1.65 1.65 +0.18 49 4 364 0
30DEC26 37.00 P 0.00 0.00 0.00 1.87 +0.17 49 0 148 0
30DEC26 38.00 P 2.09 2.09 2.09 2.16 +0.22 49 6 67 0
30DEC26 39.00 P 0.00 0.00 0.00 2.49 +0.25 50 0 258 0
30DEC26 40.00 P 2.68 2.68 2.68 2.70 +0.17 49 6 2,314 0
30DEC26 41.00 P 0.00 0.00 0.00 3.04 +0.22 49 0 1,610 0
30DEC26 42.00 P 3.35 3.35 3.30 3.38 +0.29 49 3 407 +1
30DEC26 43.00 P 0.00 0.00 0.00 3.72 +0.29 48 0 512 0
30DEC26 44.00 P 0.00 0.00 0.00 4.11 +0.28 48 0 495 0
30DEC26 45.00 P 0.00 0.00 0.00 4.52 +0.33 48 0 1,074 0
30DEC26 46.00 P 0.00 0.00 0.00 4.94 +0.34 48 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 5.40 +0.36 48 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 5.89 +0.39 48 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 6.40 +0.42 48 0 235 0
30DEC26 50.00 P 7.35 7.35 6.89 6.92 +0.42 48 30 2,421 0
30DEC26 52.50 P 0.00 0.00 0.00 8.36 +0.50 48 0 466 0
30DEC26 55.00 P 10.33 10.33 10.33 9.93 +0.58 49 60 2,274 -15
30DEC26 57.50 P 12.12 12.29 12.12 11.64 +0.67 49 60 597 0
30DEC26 60.00 P 13.76 13.76 12.80 13.44 +0.74 49 60 569 -60
30DEC26 62.50 P 0.00 0.00 0.00 15.20 +0.64 49 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 17.16 +0.72 49 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 18.81 +0.38 47 0 185 0
30DEC26 70.00 P 21.00 21.00 21.00 20.93 +0.50 47 1 2,629 +1
30DEC26 72.50 P 0.00 0.00 0.00 23.38 +0.81 49 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 25.55 +0.84 50 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 27.76 +0.86 49 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 29.89 +0.70 48 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 32.28 +0.79 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 34.57 +0.78 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.90 +0.78 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.25 +0.79 48 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 41.61 +0.79 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.00 +0.81 47 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 46.39 +0.81 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.81 +0.83 44 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 51.24 +0.85 41 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.68 +0.88 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.13 +0.91 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.59 +0.95 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 61.04 +0.98 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.50 +1.01 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.98 +1.06 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.46 +1.11 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 71.28 +1.48 57 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.81 +1.58 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 76.29 +1.61 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.78 +1.64 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 81.26 +1.66 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 83.75 +1.66 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 86.23 +1.34 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 88.72 +1.35 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 91.20 +1.36 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 93.69 +1.37 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 96.17 +1.37 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 98.66 +1.38 66 0 0 0
30MAR27 21.00 P 0.42 0.42 0.37 0.16 +0.04 50 70 272 +70
30MAR27 22.00 P 0.00 0.00 0.00 0.21 +0.06 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.08 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.34 +0.08 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.44 +0.11 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.53 +0.11 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.65 +0.14 50 0 0 0
30MAR27 28.00 P 1.01 1.05 1.01 0.78 +0.16 50 10 10 +10
30MAR27 29.00 P 0.00 0.00 0.00 0.91 +0.16 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.09 +0.18 50 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.27 +0.18 50 0 5 0
30MAR27 32.00 P 1.60 1.60 1.50 1.46 +0.19 50 2 2 +2
30MAR27 33.00 P 0.00 0.00 0.00 1.69 +0.23 50 0 150 0
30MAR27 34.00 P 2.08 2.08 2.08 1.91 +0.21 50 1 4 +1
30MAR27 35.00 P 0.00 0.00 0.00 2.13 +0.19 49 0 56 0
30MAR27 36.00 P 2.30 2.30 2.30 2.36 +0.18 49 2 154 0
30MAR27 37.00 P 0.00 0.00 0.00 2.73 +0.25 49 0 169 0
30MAR27 38.00 P 0.00 0.00 0.00 3.03 +0.24 49 0 187 0
30MAR27 39.00 P 0.00 0.00 0.00 3.35 +0.26 49 0 160 0
30MAR27 40.00 P 3.90 3.90 3.48 3.65 +0.21 49 17 2,603 -7
30MAR27 41.00 P 0.00 0.00 0.00 3.99 +0.27 48 0 172 0
30MAR27 42.00 P 4.55 4.55 4.55 4.35 +0.33 48 3 115 0
30MAR27 43.00 P 0.00 0.00 0.00 4.74 +0.34 48 0 18 0
30MAR27 44.00 P 5.07 5.07 5.07 5.14 +0.35 48 1 96 -1
30MAR27 45.00 P 5.75 5.85 5.46 5.57 +0.36 48 9 1,151 -1
30MAR27 46.00 P 0.00 0.00 0.00 6.03 +0.40 48 0 3,023 0
30MAR27 47.00 P 0.00 0.00 0.00 6.49 +0.37 48 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 6.99 +0.39 48 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 7.50 +0.41 47 0 61 0
30MAR27 50.00 P 7.93 7.93 7.93 8.04 +0.43 48 1 409 +1
30MAR27 52.50 P 9.10 9.46 9.10 9.46 +0.47 47 3 129 +3
30MAR27 55.00 P 11.34 11.60 11.34 11.02 +0.53 48 31 1,861 +28
30MAR27 57.50 P 0.00 0.00 0.00 12.58 +0.50 47 0 1,522 0
30MAR27 60.00 P 14.99 14.99 14.99 14.33 +0.56 47 30 106 +30
30MAR27 62.50 P 0.00 0.00 0.00 16.26 +0.70 48 0 42 0
30MAR27 65.00 P 0.00 0.00 0.00 18.06 +0.64 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.02 +0.67 48 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 22.05 +0.71 48 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 24.12 +0.75 48 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 26.23 +0.78 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.38 +0.81 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.56 +0.85 48 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 32.79 +0.87 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.03 +0.92 48 0 30 0
TOTAL PUT 16,903 241,935 +4,147
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 0.00 132.53 -1.21 90 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 122.53 -1.18 83 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 112.53 -0.11 77 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 102.53 -0.12 71 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 92.53 -0.14 0 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 82.53 -0.22 0 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 72.53 -0.43 0 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 62.55 -0.90 48 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 52.73 -1.67 48 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 43.57 -2.44 48 0 0 -1
28MAY26 560.00 C 0.00 0.00 0.00 35.74 -2.69 48 0 12 0
28MAY26 570.00 C 40.00 40.00 40.00 28.48 -3.26 46 1 13 0
28MAY26 580.00 C 27.40 27.40 27.40 23.46 -1.74 47 1 37 0
28MAY26 590.00 C 18.16 18.16 18.16 18.99 -2.20 47 1 4 0
28MAY26 600.00 C 18.73 22.00 18.73 15.35 -2.00 47 12 122 0
28MAY26 610.00 C 0.00 0.00 0.00 12.36 -1.64 48 0 33 0
28MAY26 620.00 C 0.00 0.00 0.00 9.60 -1.35 47 0 112 0
28MAY26 630.00 C 9.35 11.00 7.43 7.40 -1.24 47 10 195 -1
28MAY26 640.00 C 7.99 7.99 6.60 5.72 -1.05 48 4 173 +3
28MAY26 650.00 C 5.20 5.20 4.50 4.36 -0.77 48 3 121 -1
28MAY26 660.00 C 0.00 0.00 0.00 3.31 -0.73 48 0 75 0
28MAY26 670.00 C 0.00 0.00 0.00 2.53 -0.57 48 0 250 0
28MAY26 680.00 C 0.00 0.00 0.00 1.88 -0.37 48 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 1.33 -0.31 48 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.93 -0.30 48 0 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.67 -0.22 48 0 26 0
28MAY26 720.00 C 0.85 0.85 0.85 0.47 -0.16 48 10 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.32 -0.14 48 0 36 0
28MAY26 740.00 C 0.00 0.00 0.00 0.23 -0.09 48 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.15 -0.08 48 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.10 -0.06 48 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 132.53 -1.67 0 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 122.53 -1.38 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 112.53 -1.46 0 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 102.92 -1.02 51 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 93.62 -1.62 51 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 85.69 -1.30 51 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 78.15 -1.40 51 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 71.52 -1.05 51 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 65.11 -1.01 51 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 59.24 -0.94 51 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 51.95 -2.57 49 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 47.02 -0.94 49 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 42.30 -0.94 49 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 38.02 -1.05 49 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 34.15 -1.55 50 0 570 0
29JUN26 610.00 C 0.00 0.00 0.00 30.56 -1.71 50 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 27.91 -1.11 51 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 25.07 -0.98 51 0 189 0
29JUN26 640.00 C 0.00 0.00 0.00 22.36 -0.96 51 0 73 0
29JUN26 650.00 C 24.07 24.07 19.83 19.32 -1.28 51 74 1,141 +74
29JUN26 660.00 C 0.00 0.00 0.00 17.16 -1.19 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 15.27 -0.83 51 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 13.45 -0.72 51 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 11.76 -0.72 51 0 45 0
29JUN26 700.00 C 0.00 0.00 0.00 10.16 -0.63 51 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 8.93 -0.60 51 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 7.70 -0.60 51 0 16 0
29JUN26 730.00 C 0.00 0.00 0.00 6.47 -0.68 51 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 5.63 -0.65 51 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 4.79 -0.63 51 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 4.16 -0.49 51 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 3.59 -0.48 51 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 3.01 -0.47 51 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.62 -0.35 51 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 2.25 -0.34 51 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 1.87 -0.33 51 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.63 -0.18 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.39 -0.19 51 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 1.15 -0.19 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.99 -0.13 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.85 -0.12 51 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.70 -0.13 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.59 -0.09 50 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.51 -0.08 51 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.42 -0.09 50 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.35 -0.07 51 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.30 -0.05 51 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.25 -0.05 50 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 133.16 -1.04 50 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 124.39 +0.43 50 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 116.37 +1.14 50 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 109.14 +1.76 50 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 101.91 -0.24 50 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 95.26 -0.20 50 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 88.73 -0.19 50 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 82.48 -0.21 50 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 76.71 -0.20 50 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 70.93 -0.21 50 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 64.87 -1.13 50 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 59.36 -1.74 49 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 54.87 -1.68 50 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 50.55 -1.72 49 0 0 0
30JUL26 600.00 C 45.00 45.00 45.00 46.76 -0.76 50 35 35 +35
30JUL26 610.00 C 47.00 47.00 47.00 43.20 -1.70 50 1 127 +1
30JUL26 620.00 C 0.00 0.00 0.00 39.87 -1.60 50 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 36.75 -1.18 51 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 33.83 -0.76 51 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 31.02 -0.74 51 0 4 0
30JUL26 660.00 C 0.00 0.00 0.00 28.27 -0.67 51 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 26.05 -0.17 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 23.87 +0.53 51 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 21.05 -0.17 50 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 18.93 -0.16 50 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 17.31 -0.14 50 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 15.72 -0.14 50 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 14.13 -0.14 50 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 12.76 -0.12 50 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 11.61 -0.12 50 0 3 0
30JUL26 760.00 C 12.50 12.50 12.50 10.77 +0.20 51 35 65 +35
28AUG26 460.00 C 0.00 0.00 0.00 138.72 +2.28 51 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 131.49 +2.44 51 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 124.34 +2.40 51 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 117.31 +2.19 51 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 110.86 +2.19 51 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 104.42 +2.25 51 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 98.22 +2.06 51 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 92.53 -0.36 51 0 0 0
28AUG26 540.00 C 89.30 89.30 89.30 86.84 -0.36 51 1 1 -1
28AUG26 550.00 C 0.00 0.00 0.00 81.39 -0.38 51 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 74.70 -2.17 50 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 70.09 -1.83 50 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 65.74 -1.76 51 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 61.14 -1.48 50 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 57.39 -1.47 51 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 53.84 -1.47 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 50.47 -1.47 51 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 47.28 -1.58 51 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 44.18 -1.54 52 0 0 0
28AUG26 650.00 C 42.05 42.05 42.05 41.42 -0.63 52 2 2 +2
28AUG26 660.00 C 0.00 0.00 0.00 38.75 -0.93 52 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 36.55 -0.38 52 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 33.81 +0.63 52 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 147.27 +3.57 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 140.21 +3.85 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 133.61 +3.62 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 127.26 +3.42 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 120.91 +3.23 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 114.84 +3.02 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 109.25 +2.85 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 103.66 +2.67 53 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 98.07 +2.50 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 93.16 +2.34 53 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 85.71 -3.12 51 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 81.05 -0.46 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 76.48 -0.46 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 72.58 -0.46 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 68.68 -0.47 52 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 64.78 -0.47 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 60.95 -0.46 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 57.77 -0.46 52 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 54.60 -1.17 52 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 51.60 -0.28 52 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 50.99 +1.07 54 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 47.60 +0.14 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 45.67 +0.80 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 42.89 +0.61 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 39.92 +0.23 54 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 36.78 -0.41 53 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 34.79 -0.41 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 32.80 -0.41 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 30.81 -0.41 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 28.81 -0.42 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 26.99 -0.36 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 25.51 -0.36 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 24.03 -0.36 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 22.55 -0.36 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 21.06 -0.37 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 20.21 -0.34 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 18.55 -0.31 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 17.48 -0.31 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 16.42 -0.30 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 15.81 -0.32 54 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 14.28 -0.31 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 13.37 -0.25 53 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 12.63 -0.25 53 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 11.88 -0.25 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 11.14 -0.25 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 10.40 -0.25 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 9.65 -0.25 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 9.03 -0.20 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 8.53 -0.46 53 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 163.52 +4.39 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 157.34 +4.20 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 151.16 +4.01 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 145.05 +3.77 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 139.63 +3.60 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 134.22 +3.44 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 128.80 +3.27 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 123.38 +3.10 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 118.59 +2.93 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 113.95 +2.78 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 109.32 +2.64 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 101.54 -0.65 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 97.13 -0.65 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 93.38 -0.65 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 89.63 -0.66 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 85.89 -0.66 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 82.14 -0.67 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 78.40 -0.66 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 75.36 -0.65 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 72.32 -0.66 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 69.68 -1.50 51 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 67.20 -1.95 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 64.26 -1.13 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 61.95 -1.03 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 59.26 -2.03 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 57.27 -1.62 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 55.00 -1.66 52 0 15 0
30DEC26 730.00 C 50.00 50.00 50.00 52.86 -1.19 53 2 360 +2
30DEC26 740.00 C 0.00 0.00 0.00 50.55 -1.63 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 48.88 -0.95 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 46.77 -1.12 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 45.14 -0.81 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 43.39 -0.62 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 41.45 -0.63 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 39.50 -0.64 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 37.56 -0.64 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 36.05 -0.55 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 34.62 -0.55 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 33.18 -0.55 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 31.74 -0.56 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 30.30 -0.57 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 28.03 -1.40 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 26.63 -1.37 52 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 25.52 -1.23 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 24.52 -1.20 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 23.52 -1.18 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 22.52 -1.15 52 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 21.52 -1.12 52 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 20.52 -1.09 52 0 18 0
30MAR27 460.00 C 0.00 0.00 0.00 177.37 +5.38 52 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 171.33 +5.20 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 165.64 +5.05 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 160.36 +4.89 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 155.09 +4.74 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 149.81 +4.57 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 144.54 +4.42 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 139.68 +4.28 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 135.18 +4.15 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 130.68 +4.01 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 126.19 +3.89 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 121.69 +3.75 52 0 0 0
30MAR27 580.00 C 107.22 107.22 107.22 113.76 +0.11 50 15 15 +15
30MAR27 590.00 C 0.00 0.00 0.00 110.13 +0.10 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 106.51 +0.11 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 102.89 +0.11 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 99.26 +0.11 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 95.64 -0.29 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 92.10 -0.75 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 89.18 -0.68 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 86.83 +0.70 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 84.17 +0.96 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 81.49 +1.21 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 78.88 +0.97 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 76.38 +0.93 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 73.97 +1.26 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 71.65 +1.21 52 0 0 0
30MAR27 730.00 C 69.00 69.00 69.00 69.17 +0.90 52 1 3 +1
30MAR27 740.00 C 0.00 0.00 0.00 66.57 +0.40 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 64.51 +0.36 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 62.33 +0.15 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 60.23 -0.07 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 58.40 -0.08 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 56.67 -0.06 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 54.92 -0.13 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 52.33 -1.10 52 0 0 0
TOTAL CALL 208 11,088 +164
28MAY26 460.00 P 0.00 0.00 0.00 0.25 -0.11 48 0 4 0
28MAY26 470.00 P 0.00 0.00 0.00 0.45 -0.17 48 0 147 0
28MAY26 480.00 P 0.00 0.00 0.00 0.78 -0.23 48 0 15 0
28MAY26 490.00 P 1.89 1.89 1.89 1.27 -0.33 48 10 52 0
28MAY26 500.00 P 0.00 0.00 0.00 2.06 -0.46 48 0 227 0
28MAY26 510.00 P 2.94 2.94 2.94 3.13 -0.57 49 15 40 0
28MAY26 520.00 P 4.20 4.20 4.20 4.60 -0.66 49 1 108 -1
28MAY26 530.00 P 0.00 0.00 0.00 6.42 -0.84 48 0 128 0
28MAY26 540.00 P 7.80 8.20 7.80 8.75 -0.86 48 8 220 -6
28MAY26 550.00 P 10.50 11.50 10.50 11.80 -0.71 48 4 110 -1
28MAY26 560.00 P 0.00 0.00 0.00 15.82 -0.24 49 0 53 0
28MAY26 570.00 P 0.00 0.00 0.00 20.17 -0.06 49 0 34 0
28MAY26 580.00 P 19.00 19.00 19.00 25.17 +0.02 50 10 258 0
28MAY26 590.00 P 24.86 24.86 24.86 30.90 -0.20 50 10 44 0
28MAY26 600.00 P 31.52 31.60 31.52 36.43 +0.12 48 8 62 +7
28MAY26 610.00 P 39.54 39.54 39.54 43.05 -0.98 48 1 46 -1
28MAY26 620.00 P 0.00 0.00 0.00 50.35 -0.86 48 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 58.09 -0.84 48 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 66.37 -0.73 48 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 74.99 -0.58 48 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 83.87 -0.46 48 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 93.00 -0.44 48 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 102.40 -0.32 48 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 111.94 -0.20 48 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 121.59 +0.44 48 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 131.37 +0.39 48 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 141.22 +0.40 48 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 151.13 +0.51 48 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 161.08 +0.53 48 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 171.05 +0.84 48 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 181.04 +0.85 48 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 191.03 +1.31 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 201.03 +0.90 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 211.03 +1.53 0 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 221.03 +1.17 0 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 231.03 +1.30 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 241.03 +1.25 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 251.03 +1.74 60 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 261.03 +1.39 62 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 271.03 +1.47 64 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 281.03 +1.38 66 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 291.03 +1.30 68 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 301.03 +1.40 71 0 0 0
29JUN26 460.00 P 5.16 5.16 5.16 4.86 -0.30 51 1 34 +1
29JUN26 470.00 P 0.00 0.00 0.00 6.46 -0.04 51 0 39 0
29JUN26 480.00 P 7.00 7.00 7.00 7.98 -0.09 51 2 17 -2
29JUN26 490.00 P 0.00 0.00 0.00 9.69 -0.36 50 0 12 0
29JUN26 500.00 P 0.00 0.00 0.00 11.74 -0.60 50 0 72 0
29JUN26 510.00 P 13.00 13.20 13.00 14.19 -0.77 50 80 5,079 +50
29JUN26 520.00 P 0.00 0.00 0.00 17.71 -0.21 51 0 320 0
29JUN26 530.00 P 0.00 0.00 0.00 20.46 -0.49 50 0 171 0
29JUN26 540.00 P 0.00 0.00 0.00 24.00 -0.76 50 0 31 0
29JUN26 550.00 P 26.00 26.00 26.00 28.73 -0.20 51 2 5,013 0
29JUN26 560.00 P 0.00 0.00 0.00 33.22 -0.30 51 0 5,018 0
29JUN26 570.00 P 0.00 0.00 0.00 38.30 -0.22 51 0 70 0
29JUN26 580.00 P 0.00 0.00 0.00 43.79 -0.12 52 0 350 0
29JUN26 590.00 P 48.00 48.00 45.00 49.62 -0.71 52 2 68 -1
29JUN26 600.00 P 51.90 51.90 51.90 55.70 -0.86 52 1 853 0
29JUN26 610.00 P 0.00 0.00 0.00 62.29 -0.56 53 0 106 0
29JUN26 620.00 P 60.00 60.00 60.00 68.95 -0.25 53 1 87 +1
29JUN26 630.00 P 0.00 0.00 0.00 73.85 -0.77 51 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 81.03 -0.77 51 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 88.38 -0.68 51 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 96.19 -0.69 51 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 104.03 -2.28 51 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 112.28 -2.85 51 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 120.65 -2.98 51 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 129.14 -3.19 51 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 137.96 -3.09 51 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 146.80 -1.34 51 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 155.84 -1.25 51 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 165.03 -1.12 51 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 174.25 -2.20 51 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 183.66 -2.33 51 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 193.14 -1.43 51 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 202.65 -1.94 51 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 212.31 -1.02 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 222.00 -0.84 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 231.71 -0.70 50 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 241.53 -0.45 50 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 251.37 -0.30 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 261.24 +0.48 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 271.16 +0.10 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 281.10 +0.32 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 291.05 +0.46 50 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 301.03 +1.25 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 311.01 +0.81 50 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 321.00 +0.95 50 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 330.99 +1.08 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 340.99 +1.15 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 350.99 +1.26 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 360.99 +1.35 0 0 0 0
30JUL26 460.00 P 10.24 10.24 10.24 10.24 -0.30 50 1 1 +1
30JUL26 470.00 P 0.00 0.00 0.00 12.57 -0.06 50 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 14.78 -0.08 50 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 17.50 -0.08 50 0 10 0
30JUL26 500.00 P 0.00 0.00 0.00 20.29 -0.01 51 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 23.25 -0.82 50 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 26.67 -0.53 50 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 29.98 -0.89 50 0 1,308 0
30JUL26 540.00 P 0.00 0.00 0.00 34.59 +0.01 50 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 39.25 +0.02 51 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 44.26 -0.08 51 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 49.59 -0.08 51 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 55.21 -0.37 52 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 61.13 +0.08 52 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 66.70 +0.92 52 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 72.72 +0.36 52 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 78.01 -1.19 50 0 15 0
30JUL26 630.00 P 0.00 0.00 0.00 84.55 -2.44 50 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 91.33 -1.57 50 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 98.57 -2.87 50 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 105.82 -3.12 50 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 113.23 -3.41 50 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 121.10 -3.42 50 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 128.98 -3.57 50 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 136.89 -3.85 50 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 145.28 -3.75 50 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 153.70 -3.76 50 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 162.15 -4.45 50 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 170.82 -4.56 50 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 179.69 -3.82 50 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 188.57 -3.82 50 0 0 0
28AUG26 460.00 P 16.15 16.15 16.15 16.15 -0.33 51 1 2 +1
28AUG26 470.00 P 0.00 0.00 0.00 19.02 -0.20 51 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 21.80 -0.20 51 0 87 0
28AUG26 490.00 P 0.00 0.00 0.00 24.72 -0.23 51 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 28.53 +0.10 52 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 31.12 -1.45 51 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 35.40 -0.40 51 0 16 0
28AUG26 530.00 P 0.00 0.00 0.00 39.50 -0.02 51 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 44.10 -0.01 52 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 49.00 0.00 52 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 54.19 +0.11 52 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 59.66 +0.02 52 0 15 0
28AUG26 580.00 P 0.00 0.00 0.00 65.36 +0.01 53 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 71.32 +0.02 53 0 0 0
28AUG26 600.00 P 74.80 74.80 74.80 77.01 +1.24 53 15 15 +15
28AUG26 610.00 P 0.00 0.00 0.00 83.33 +0.85 53 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 90.29 +1.32 54 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 94.25 -1.62 51 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 100.86 -2.17 51 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 107.61 -3.11 51 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 114.90 -3.63 51 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 122.20 -3.68 51 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 129.53 -3.59 51 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 23.87 -0.26 53 0 2 0
29SEP26 470.00 P 0.00 0.00 0.00 26.73 -0.26 53 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 30.05 -0.30 53 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 33.61 -0.31 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 38.19 +0.42 54 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 41.92 +0.94 54 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 46.19 -0.90 54 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 50.99 -0.57 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 55.69 -0.36 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 60.65 -0.59 54 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 65.76 -0.76 54 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 71.31 -0.50 55 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 76.85 -0.37 55 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 82.84 +0.96 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 89.03 -0.17 55 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 95.14 -0.37 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 101.36 +0.37 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 108.23 -0.28 56 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 111.75 -2.68 53 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 118.43 -2.99 53 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 125.14 -4.13 53 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 132.40 -4.31 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 139.77 -4.52 53 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 147.15 -4.75 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 154.54 -4.98 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 162.11 -5.16 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 170.09 -5.40 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 178.08 -5.63 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 186.08 -5.88 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 194.10 -6.12 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 202.32 -6.31 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 210.82 -6.41 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 219.34 -6.41 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 227.87 -6.48 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 236.43 -6.59 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 245.05 -6.23 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 253.99 -6.07 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 262.94 -5.81 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 271.90 -5.76 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 280.89 -6.42 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 289.89 -6.44 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 299.06 -6.34 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 308.34 -6.18 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 317.65 -5.48 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 326.96 -5.36 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 336.30 -5.25 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 345.66 -5.16 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 355.14 -4.98 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 364.69 -4.89 53 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 38.42 -0.46 53 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 42.21 -0.46 53 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 46.00 -0.47 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 49.92 -0.51 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 54.49 -0.52 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 59.07 -0.53 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 63.67 -0.52 53 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 68.28 -0.53 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 73.54 -0.56 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 78.94 -0.56 54 0 11 0
30DEC26 560.00 P 0.00 0.00 0.00 84.34 -0.57 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 89.77 -0.57 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 95.32 -0.57 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 101.52 -0.58 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 107.73 -0.58 54 0 37 0
30DEC26 610.00 P 0.00 0.00 0.00 113.95 -0.58 54 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 120.19 -0.59 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 126.49 -0.57 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 133.46 -0.57 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 140.43 -0.58 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 147.42 -0.58 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 149.93 -5.08 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 161.46 -0.58 55 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 163.91 -5.45 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 171.37 -5.68 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 178.83 -5.91 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 186.31 -6.13 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 193.81 -6.36 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 201.33 -6.58 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 209.12 -6.75 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 217.18 -7.00 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 225.25 -7.24 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 233.33 -7.49 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 241.44 -7.72 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 249.56 -7.97 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 257.72 -8.21 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 266.25 -8.40 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 274.83 -8.66 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 283.43 -8.91 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 292.04 -9.17 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 300.67 -9.42 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 309.32 -9.68 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 317.99 -9.94 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 326.92 -10.13 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 335.93 -10.40 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 344.95 -10.67 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 353.98 -10.95 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 363.04 -11.05 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 372.11 -11.48 52 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 49.89 +0.39 53 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 53.76 +0.14 53 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 58.07 +0.18 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 62.74 +0.18 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 67.42 +0.33 53 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 72.11 +0.61 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 76.82 +0.63 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 81.98 +0.73 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 87.47 +0.90 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 92.96 +0.90 53 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 98.47 +0.78 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 104.00 +0.50 53 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 109.66 +0.22 53 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 115.95 +0.38 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 122.24 +0.44 53 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 128.55 +0.37 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 134.87 +0.24 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 141.22 +0.24 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 147.70 +0.23 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 154.75 +0.24 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 161.81 +0.25 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 168.88 +0.25 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 175.97 +0.25 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 183.07 +0.25 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 184.67 -5.28 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 197.69 +0.24 55 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 199.46 -5.74 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 206.99 -5.97 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 214.54 -6.19 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 222.11 -6.41 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 229.69 -6.64 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 237.30 -6.86 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 245.07 -7.11 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 253.19 -7.35 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 261.32 -7.60 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 269.46 -7.84 52 0 0 0
TOTAL PUT 173 30,728 +64
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$ 73.85
28MAY26 47.00 C 24.27 24.68 24.27 26.91 +3.72 69 76 16 +16
28MAY26 48.00 C 23.07 23.07 23.07 25.95 +3.75 87 13 13 +13
28MAY26 49.00 C 21.93 22.16 21.93 24.93 +3.72 76 60 8 0
28MAY26 50.00 C 0.00 0.00 0.00 23.96 +3.73 81 0 0 0
28MAY26 52.50 C 19.01 19.01 19.01 21.48 +3.70 75 30 30 -30
28MAY26 55.00 C 16.20 16.72 16.04 19.00 +3.66 69 228 138 +108
28MAY26 57.50 C 0.00 0.00 0.00 16.58 +3.63 67 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 14.14 +3.50 61 0 61 0
28MAY26 62.50 C 9.54 9.57 9.54 11.72 +3.24 55 60 107 0
28MAY26 65.00 C 7.59 7.59 7.59 9.52 +3.00 55 30 540 0
28MAY26 67.50 C 5.30 5.77 5.30 7.51 +2.68 55 31 887 0
28MAY26 70.00 C 4.00 5.62 4.00 5.62 +2.20 53 513 1,123 +12
28MAY26 72.50 C 2.50 4.28 2.50 4.20 +1.79 54 621 2,425 +181
28MAY26 75.00 C 2.00 3.09 1.86 3.05 +1.45 55 602 2,536 +84
28MAY26 77.50 C 1.30 2.14 1.30 2.11 +1.08 55 505 907 +31
28MAY26 80.00 C 0.90 1.40 0.90 1.40 +0.77 55 689 1,799 +193
28MAY26 82.50 C 0.60 0.95 0.60 0.93 +0.55 55 798 2,038 +495
28MAY26 85.00 C 0.44 0.64 0.44 0.58 +0.36 55 499 2,803 +450
28MAY26 87.50 C 0.29 0.42 0.29 0.35 +0.23 55 358 1,164 +355
28MAY26 90.00 C 0.21 0.28 0.21 0.21 +0.14 55 170 564 +110
28MAY26 92.50 C 0.16 0.16 0.16 0.12 +0.08 55 30 292 +30
28MAY26 95.00 C 0.11 0.11 0.11 0.07 +0.05 55 30 227 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.04 +0.03 56 0 552 0
29JUN26 40.00 C 31.27 31.87 31.27 33.90 +3.61 0 271 91 +31
29JUN26 41.00 C 30.00 30.80 29.81 32.94 +3.64 0 349 109 +49
29JUN26 42.00 C 29.26 30.00 29.26 31.99 +3.67 0 92 89 +32
29JUN26 43.00 C 28.28 28.74 28.04 30.98 +3.64 0 287 47 +47
29JUN26 44.00 C 27.06 27.93 27.06 29.97 +3.61 0 210 30 +30
29JUN26 45.00 C 26.09 26.75 26.09 28.99 +3.60 0 209 29 +29
29JUN26 46.00 C 25.86 25.93 25.78 28.01 +3.59 0 180 180 +180
29JUN26 47.00 C 23.94 24.96 23.94 27.03 +3.58 48 180 60 +60
29JUN26 48.00 C 23.99 23.99 23.95 26.07 +3.59 53 90 120 +90
29JUN26 49.00 C 22.79 22.79 22.79 25.11 +3.60 55 30 30 +30
29JUN26 50.00 C 21.40 22.01 21.40 24.14 +3.59 54 88 310 -21
29JUN26 52.50 C 0.00 0.00 0.00 21.70 +3.54 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.32 +3.48 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.99 +3.37 49 0 0 0
29JUN26 60.00 C 12.70 14.00 12.70 14.78 +3.25 49 6 59 0
29JUN26 62.50 C 10.71 10.71 10.71 12.67 +3.08 48 30 206 +30
29JUN26 65.00 C 8.56 9.17 8.56 10.65 +2.80 47 90 12,509 0
29JUN26 67.50 C 7.20 7.87 7.20 8.88 +2.56 47 365 2,443 +153
29JUN26 70.00 C 5.82 7.01 5.82 7.35 +2.24 48 464 6,482 +328
29JUN26 72.50 C 4.50 5.99 4.50 5.92 +1.99 47 343 3,810 +146
29JUN26 75.00 C 3.54 4.71 3.54 4.71 +1.61 47 219 1,263 +96
29JUN26 77.50 C 2.80 3.81 2.80 3.78 +1.34 48 265 1,494 +182
29JUN26 80.00 C 2.29 3.09 2.29 2.99 +1.14 48 180 6,526 -6
29JUN26 82.50 C 1.64 2.44 1.64 2.30 +0.92 48 175 711 -29
29JUN26 85.00 C 1.28 1.93 1.28 1.75 +0.73 48 120 475 -64
29JUN26 87.50 C 1.10 1.46 1.10 1.31 +0.57 48 376 1,061 +152
29JUN26 90.00 C 1.00 1.17 0.93 0.97 +0.44 47 32 1,030 0
29JUN26 92.50 C 0.94 0.94 0.94 0.72 +0.34 48 60 547 +30
29JUN26 95.00 C 0.00 0.00 0.00 0.52 +0.25 47 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.38 +0.19 48 0 726 0
29JUN26 100.00 C 0.45 0.45 0.45 0.27 +0.14 47 30 825 +30
29JUN26 102.50 C 0.30 0.35 0.30 0.19 +0.10 47 40 1,405 +40
29JUN26 105.00 C 0.00 0.00 0.00 0.14 +0.07 48 0 301 0
29JUN26 107.50 C 0.20 0.20 0.20 0.10 +0.05 48 30 125 -30
29JUN26 110.00 C 0.18 0.19 0.18 0.07 +0.04 48 90 181 -44
29JUN26 112.50 C 0.00 0.00 0.00 0.05 +0.03 48 0 57 0
29JUN26 115.00 C 0.14 0.14 0.14 0.04 +0.03 49 60 160 0
29JUN26 117.50 C 0.13 0.13 0.13 0.03 +0.02 49 30 27 -12
29JUN26 120.00 C 0.11 0.11 0.11 0.02 +0.01 49 30 77 +17
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 26.28 +3.42 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.48 +3.56 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.53 +3.55 54 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.07 +3.39 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.73 +3.26 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.52 +3.15 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.37 +3.16 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.38 +2.93 45 0 58 0
30JUL26 65.00 C 0.00 0.00 0.00 11.53 +2.60 44 0 115 0
30JUL26 67.50 C 8.04 9.39 8.04 9.99 +2.54 45 149 470 +149
30JUL26 70.00 C 6.62 8.10 6.62 8.48 +2.26 45 201 618 +12
30JUL26 72.50 C 5.86 7.14 5.84 7.18 +2.02 46 259 553 +123
30JUL26 75.00 C 4.72 5.81 4.72 6.04 +1.77 46 239 230 +77
30JUL26 77.50 C 4.11 4.94 4.03 5.05 +1.57 46 159 112 +57
30JUL26 80.00 C 3.30 3.91 3.30 4.21 +1.41 46 237 275 +9
30JUL26 82.50 C 2.77 3.44 2.77 3.47 +1.23 46 67 254 +37
30JUL26 85.00 C 2.31 2.85 2.30 2.82 +1.05 46 64 456 +30
30JUL26 87.50 C 1.91 1.91 1.91 2.28 +0.88 46 5 125 +5
30JUL26 90.00 C 0.00 0.00 0.00 1.83 +0.74 46 0 86 0
30JUL26 92.50 C 1.36 1.69 1.36 1.46 +0.61 46 24 66 0
30JUL26 95.00 C 1.30 1.30 1.30 1.16 +0.50 46 8 69 +8
30JUL26 97.50 C 1.18 1.18 1.18 0.92 +0.41 46 60 132 +60
28AUG26 48.00 C 0.00 0.00 0.00 26.63 +3.36 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.75 +3.39 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.79 +3.33 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.53 +3.25 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.33 +3.14 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.24 +3.02 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.24 +3.06 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.38 +2.85 46 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 12.64 +2.61 46 0 270 0
28AUG26 67.50 C 9.58 9.58 9.58 11.07 +2.36 46 12 290 -12
28AUG26 70.00 C 8.27 9.66 8.27 9.68 +2.17 46 158 437 +19
28AUG26 72.50 C 6.99 8.39 6.99 8.44 +1.99 46 466 470 +407
28AUG26 75.00 C 6.42 6.42 6.42 7.37 +1.83 47 30 32 0
28AUG26 77.50 C 5.53 5.53 5.53 6.40 +1.67 47 25 85 +25
28AUG26 80.00 C 4.65 5.00 4.65 5.52 +1.53 47 9 203 +8
28AUG26 82.50 C 0.00 0.00 0.00 4.72 +1.37 47 0 171 0
28AUG26 85.00 C 3.38 3.38 3.38 4.01 +1.21 47 1 429 +1
28AUG26 87.50 C 2.92 3.45 2.92 3.39 +1.05 47 45 136 +45
28AUG26 90.00 C 2.80 2.80 2.80 2.86 +0.92 47 1 82 +1
28AUG26 92.50 C 2.64 2.64 2.64 2.40 +0.79 47 30 90 +30
29SEP26 40.00 C 0.00 0.00 0.00 34.47 +3.51 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.56 +3.55 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.61 +3.54 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.70 +3.57 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.75 +3.56 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.75 +3.48 51 0 30 0
29SEP26 46.00 C 26.53 26.53 26.53 28.92 +3.57 53 10 30 0
29SEP26 47.00 C 0.00 0.00 0.00 27.93 +3.48 51 0 0 0
29SEP26 48.00 C 24.72 24.72 24.72 27.03 +3.47 51 3 3 +3
29SEP26 49.00 C 23.95 23.95 23.95 26.13 +3.45 50 19 30 0
29SEP26 50.00 C 23.13 23.13 22.95 25.22 +3.41 49 69 69 +9
29SEP26 52.50 C 20.99 20.99 20.81 23.05 +3.35 49 69 84 +69
29SEP26 55.00 C 18.94 18.94 18.77 20.86 +3.16 47 47 62 +2
29SEP26 57.50 C 0.00 0.00 0.00 18.85 +3.04 47 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.92 +2.87 46 0 101 0
29SEP26 62.50 C 13.53 13.53 13.53 15.13 +2.71 46 23 176 +3
29SEP26 65.00 C 0.00 0.00 0.00 13.45 +2.52 45 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 11.93 +2.33 45 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 10.70 +2.25 46 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.50 +2.10 46 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 8.33 +1.86 46 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 7.34 +1.68 46 0 498 0
29SEP26 80.00 C 5.37 5.37 5.37 6.50 +1.61 47 50 772 +24
29SEP26 82.50 C 0.00 0.00 0.00 5.67 +1.46 47 0 643 0
29SEP26 85.00 C 4.06 4.06 4.06 4.92 +1.30 47 150 232 +138
29SEP26 87.50 C 0.00 0.00 0.00 4.26 +1.16 46 0 193 0
29SEP26 90.00 C 3.58 3.58 3.46 3.68 +1.03 46 35 300 +35
29SEP26 92.50 C 0.00 0.00 0.00 3.17 +0.91 46 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 2.73 +0.81 46 0 113 0
29SEP26 97.50 C 2.37 2.37 2.37 2.35 +0.72 46 15 248 0
29SEP26 100.00 C 0.00 0.00 0.00 2.01 +0.62 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.67 +0.50 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.43 +0.44 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.22 +0.38 46 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 1.04 +0.33 46 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.88 +0.28 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.75 +0.25 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.64 +0.22 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.54 +0.18 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.46 +0.16 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.40 +0.15 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.34 +0.13 46 0 152 0
30DEC26 46.00 C 27.76 27.76 27.76 29.85 +3.38 50 19 139 +19
30DEC26 47.00 C 0.00 0.00 0.00 29.00 +3.36 50 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 28.20 +3.38 50 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 27.33 +3.31 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.50 +3.27 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 24.50 +3.18 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.57 +3.06 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.74 +2.94 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.00 +2.80 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.40 +2.68 46 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.89 +2.54 46 0 420 0
30DEC26 67.50 C 0.00 0.00 0.00 14.49 +2.38 46 0 905 0
30DEC26 70.00 C 0.00 0.00 0.00 13.33 +2.35 47 0 652 0
30DEC26 72.50 C 0.00 0.00 0.00 12.15 +2.20 47 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 11.07 +2.06 47 0 935 0
30DEC26 77.50 C 0.00 0.00 0.00 10.08 +1.92 47 0 171 0
30DEC26 80.00 C 8.00 9.00 8.00 9.18 +1.79 47 24 582 +2
30DEC26 82.50 C 0.00 0.00 0.00 8.36 +1.72 47 0 456 0
30DEC26 85.00 C 0.00 0.00 0.00 7.57 +1.61 47 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 6.84 +1.49 47 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.18 +1.38 47 0 39 0
30DEC26 92.50 C 0.00 0.00 0.00 5.57 +1.27 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 5.02 +1.17 47 0 83 0
30DEC26 97.50 C 0.00 0.00 0.00 4.53 +1.09 47 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 30.15 +3.23 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.36 +3.21 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.57 +3.17 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.80 +3.14 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.93 +3.06 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.11 +2.93 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.41 +2.83 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.80 +2.72 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 19.29 +2.63 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.87 +2.53 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 16.53 +2.44 46 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 15.42 +2.43 47 0 33 0
30MAR27 72.50 C 0.00 0.00 0.00 14.26 +2.28 47 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 13.21 +2.16 47 0 127 0
30MAR27 77.50 C 0.00 0.00 0.00 12.23 +2.04 47 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 11.33 +1.93 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 10.47 +1.84 47 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 9.66 +1.74 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.90 +1.64 47 0 92 0
30MAR27 90.00 C 0.00 0.00 0.00 8.20 +1.54 47 0 204 0
30MAR27 92.50 C 0.00 0.00 0.00 7.55 +1.44 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 6.95 +1.35 46 0 43 0
30MAR27 97.50 C 6.43 6.43 6.43 6.40 +1.27 46 2 2 +2
TOTAL CALL 13,148 89,638 +5,051
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 495 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.04 57 0 554 0
28MAY26 57.50 P 0.25 0.25 0.16 0.05 -0.11 55 450 1,085 -209
28MAY26 60.00 P 0.36 0.36 0.24 0.13 -0.23 55 269 1,627 -3
28MAY26 62.50 P 0.60 0.60 0.45 0.30 -0.42 55 582 1,912 +429
28MAY26 65.00 P 0.98 0.98 0.67 0.61 -0.70 55 464 4,974 +372
28MAY26 67.50 P 1.85 1.85 1.10 1.12 -1.03 56 340 2,140 +137
28MAY26 70.00 P 2.80 2.80 1.80 1.81 -1.44 55 127 1,227 +9
28MAY26 72.50 P 3.91 3.99 2.86 2.81 -1.86 55 449 543 -22
28MAY26 75.00 P 5.46 5.46 4.19 4.10 -2.37 55 387 457 -319
28MAY26 77.50 P 7.40 7.40 5.79 5.75 -2.67 56 51 271 -15
28MAY26 80.00 P 0.00 0.00 0.00 7.47 -3.08 55 0 59 0
28MAY26 82.50 P 11.58 11.62 11.53 9.48 -3.33 55 90 56 +30
28MAY26 85.00 P 0.00 0.00 0.00 11.64 -3.51 55 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 14.00 -3.55 58 0 30 0
28MAY26 90.00 P 18.91 18.91 18.23 16.34 -3.64 58 90 11 -90
28MAY26 92.50 P 21.40 21.40 21.03 18.76 -3.69 59 41 283 +19
28MAY26 95.00 P 23.95 23.95 23.68 21.23 -3.72 62 60 150 +60
28MAY26 97.50 P 26.36 26.36 26.05 23.68 -3.77 61 90 30 +30
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 70 0
29JUN26 48.00 P 0.16 0.16 0.16 0.03 -0.03 49 5 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.04 49 0 180 0
29JUN26 50.00 P 0.18 0.18 0.18 0.05 -0.06 48 4 1,649 -4
29JUN26 52.50 P 0.28 0.28 0.28 0.10 -0.12 47 5 572 0
29JUN26 55.00 P 0.00 0.00 0.00 0.20 -0.22 47 0 1,113 0
29JUN26 57.50 P 0.60 0.60 0.54 0.38 -0.36 48 7 1,361 -7
29JUN26 60.00 P 0.94 0.94 0.90 0.65 -0.52 47 90 2,300 +90
29JUN26 62.50 P 1.26 1.31 1.13 1.06 -0.68 48 169 4,097 +114
29JUN26 65.00 P 1.90 1.90 1.68 1.63 -0.87 48 211 13,808 -62
29JUN26 67.50 P 2.59 2.79 2.30 2.34 -1.15 47 85 3,373 -73
29JUN26 70.00 P 3.85 3.85 3.18 3.20 -1.56 47 140 3,200 0
29JUN26 72.50 P 5.40 5.40 4.44 4.34 -1.80 47 134 4,138 -104
29JUN26 75.00 P 6.89 6.98 6.35 5.67 -2.13 47 84 3,712 +54
29JUN26 77.50 P 8.83 8.92 7.19 7.29 -2.34 48 698 3,183 +40
29JUN26 80.00 P 10.77 10.83 7.71 8.77 -2.82 47 122 3,112 +73
29JUN26 82.50 P 12.76 12.76 12.50 10.96 -2.71 51 93 530 -7
29JUN26 85.00 P 14.91 14.91 14.33 12.87 -2.97 50 180 389 +150
29JUN26 87.50 P 17.13 17.13 16.81 14.93 -3.16 50 150 273 +33
29JUN26 90.00 P 18.87 18.87 18.87 17.16 -3.24 52 30 684 +30
29JUN26 92.50 P 0.00 0.00 0.00 19.43 -3.33 52 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 21.72 -3.42 53 0 562 0
29JUN26 97.50 P 26.70 26.70 26.17 24.12 -3.42 55 38 263 +38
29JUN26 100.00 P 0.00 0.00 0.00 26.45 -3.54 54 0 287 0
29JUN26 102.50 P 30.98 31.06 29.18 28.92 -3.53 57 277 4,920 0
29JUN26 105.00 P 34.28 34.38 33.31 31.29 -3.66 55 150 363 +150
29JUN26 107.50 P 36.45 36.52 35.96 33.74 -3.71 56 175 401 +145
29JUN26 110.00 P 38.86 38.97 38.34 36.21 -3.74 57 262 216 +200
29JUN26 112.50 P 41.33 41.33 40.84 38.74 -3.71 61 90 30 +30
29JUN26 115.00 P 43.38 43.67 43.31 41.20 -3.75 61 90 30 +30
29JUN26 117.50 P 46.36 46.36 46.36 43.71 -3.74 65 22 22 +22
29JUN26 120.00 P 48.86 48.86 48.31 46.20 -3.75 66 158 8 +8
29JUN26 122.50 P 51.07 51.07 50.91 48.71 -3.74 69 120 0 0
29JUN26 125.00 P 53.51 53.51 53.51 51.18 -3.77 69 2 0 0
29JUN26 127.50 P 55.91 55.91 55.91 53.71 -3.74 74 30 0 0
29JUN26 130.00 P 58.79 58.96 58.41 56.22 -3.73 77 120 0 0
29JUN26 132.50 P 60.91 60.91 60.86 58.69 -3.76 77 60 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.19 -3.76 79 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.72 -3.73 84 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.21 -3.74 85 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 68.69 -3.76 85 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.19 -3.76 87 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 73.70 -3.75 90 0 0 0
29JUN26 150.00 P 78.66 78.66 78.51 76.27 -3.68 97 60 0 0
29JUN26 152.50 P 0.00 0.00 0.00 78.66 -3.79 88 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.22 -3.73 97 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 83.69 -3.76 96 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.17 -3.78 95 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.68 -3.77 98 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.17 -3.78 99 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 93.72 -3.73 106 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.19 -3.76 104 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 98.67 -3.78 103 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.27 -3.68 114 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 103.72 -3.73 112 0 0 0
29JUN26 180.00 P 108.51 108.62 108.27 106.21 -3.74 113 120 0 0
29JUN26 182.50 P 0.00 0.00 0.00 108.77 -3.68 119 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.27 -3.68 121 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 113.68 -3.77 114 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.20 -3.75 118 0 0 0
29JUN26 192.50 P 121.12 121.12 121.12 118.69 -3.76 118 30 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.17 -3.78 116 0 0 0
29JUN26 197.50 P 126.12 126.12 125.77 123.67 -3.78 118 60 0 0
29JUN26 200.00 P 128.56 128.56 128.26 126.21 -3.74 124 90 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 -0.08 46 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.14 -0.10 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.17 -0.13 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.31 -0.21 46 0 450 0
30JUL26 55.00 P 0.00 0.00 0.00 0.52 -0.32 46 0 422 0
30JUL26 57.50 P 0.00 0.00 0.00 0.83 -0.45 46 0 60 0
30JUL26 60.00 P 1.25 1.25 1.25 1.25 -0.58 46 1 334 -1
30JUL26 62.50 P 0.00 0.00 0.00 1.76 -0.75 46 0 203 0
30JUL26 65.00 P 2.62 2.62 2.62 2.40 -0.99 45 23 609 +23
30JUL26 67.50 P 3.80 3.80 3.33 3.21 -1.43 45 5 209 -4
30JUL26 70.00 P 5.03 5.03 4.34 4.21 -1.50 45 33 1,864 +32
30JUL26 72.50 P 5.91 5.91 5.53 5.35 -1.76 45 43 811 -19
30JUL26 75.00 P 7.87 8.00 6.75 6.77 -2.01 45 408 414 +297
30JUL26 77.50 P 9.37 9.37 8.30 8.24 -2.21 45 131 103 +68
30JUL26 80.00 P 0.00 0.00 0.00 9.99 -2.28 46 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 11.79 -2.55 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.73 -2.69 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 15.73 -2.84 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.85 -3.05 48 0 35 0
30JUL26 92.50 P 0.00 0.00 0.00 19.97 -3.35 49 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.23 -3.51 49 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.50 -3.60 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.28 -0.17 47 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 0.34 -0.20 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.42 -0.24 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.66 -0.34 47 0 180 0
28AUG26 55.00 P 1.24 1.24 1.18 0.99 -0.46 47 120 150 +120
28AUG26 57.50 P 0.00 0.00 0.00 1.42 -0.60 47 0 32 0
28AUG26 60.00 P 0.00 0.00 0.00 1.96 -0.70 47 0 96 0
28AUG26 62.50 P 2.76 2.76 2.61 2.58 -0.88 47 120 230 +120
28AUG26 65.00 P 0.00 0.00 0.00 3.33 -1.09 46 0 31 0
28AUG26 67.50 P 4.80 4.80 4.29 4.24 -1.31 46 60 305 0
28AUG26 70.00 P 6.25 6.26 5.28 5.32 -1.51 46 362 510 +129
28AUG26 72.50 P 7.61 7.61 6.48 6.52 -1.75 46 685 685 +595
28AUG26 75.00 P 9.20 9.29 9.07 7.89 -1.99 46 81 335 +81
28AUG26 77.50 P 10.60 10.60 9.54 9.38 -2.22 47 111 192 +69
28AUG26 80.00 P 11.80 11.80 11.07 11.07 -2.28 47 51 51 +51
28AUG26 82.50 P 0.00 0.00 0.00 12.86 -2.40 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.71 -2.55 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.68 -2.65 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.68 -2.78 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.77 -2.99 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.07 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 -0.08 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.11 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.12 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.27 -0.14 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.18 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 -0.20 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.47 -0.24 46 0 120 0
29SEP26 49.00 P 0.84 0.84 0.84 0.56 -0.27 46 30 61 +30
29SEP26 50.00 P 0.00 0.00 0.00 0.66 -0.31 46 0 540 0
29SEP26 52.50 P 0.00 0.00 0.00 0.97 -0.41 46 0 87 0
29SEP26 55.00 P 0.00 0.00 0.00 1.38 -0.55 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 1.91 -0.66 46 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 2.54 -0.73 46 0 478 0
29SEP26 62.50 P 3.80 3.80 3.28 3.16 -0.97 46 40 3,837 -40
29SEP26 65.00 P 0.00 0.00 0.00 4.02 -1.11 45 0 9,384 0
29SEP26 67.50 P 5.38 5.47 5.38 4.99 -1.30 45 2 1,019 -1
29SEP26 70.00 P 0.00 0.00 0.00 6.08 -1.52 45 0 1,579 0
29SEP26 72.50 P 0.00 0.00 0.00 7.30 -1.73 45 0 950 0
29SEP26 75.00 P 0.00 0.00 0.00 8.66 -1.94 45 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 10.15 -2.14 45 0 543 0
29SEP26 80.00 P 13.15 13.15 13.15 11.76 -2.31 46 23 3,196 0
29SEP26 82.50 P 15.04 15.04 15.04 13.49 -2.47 46 30 539 0
29SEP26 85.00 P 0.00 0.00 0.00 15.40 -2.52 47 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 17.32 -2.62 47 0 1,128 0
29SEP26 90.00 P 20.95 20.95 20.69 19.27 -2.76 47 52 459 +22
29SEP26 92.50 P 0.00 0.00 0.00 21.30 -2.87 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.41 -2.95 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 25.99 -2.60 51 0 452 0
29SEP26 100.00 P 29.61 29.61 29.61 27.73 -3.12 48 30 952 +30
29SEP26 102.50 P 0.00 0.00 0.00 29.96 -3.19 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 32.24 -3.24 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 34.52 -3.32 49 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 36.83 -3.38 49 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 39.19 -3.43 49 0 384 0
29SEP26 115.00 P 43.72 43.72 43.72 41.53 -3.51 49 30 413 +30
29SEP26 117.50 P 46.61 46.61 46.07 43.89 -3.60 48 75 304 +75
29SEP26 120.00 P 0.00 0.00 0.00 46.37 -3.58 49 0 25 0
29SEP26 122.50 P 51.52 51.52 51.52 48.77 -3.68 49 26 26 +26
29SEP26 125.00 P 53.41 53.41 53.41 51.26 -3.69 50 23 323 +23
29SEP26 127.50 P 0.00 0.00 0.00 53.72 -3.73 50 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 0.96 -0.31 46 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.09 -0.35 46 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.25 -0.36 46 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.42 -0.40 46 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 1.59 -0.46 46 0 307 0
30DEC26 52.50 P 2.28 2.28 2.28 2.11 -0.54 46 4 340 0
30DEC26 55.00 P 0.00 0.00 0.00 2.69 -0.66 46 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 3.33 -0.76 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 4.05 -0.90 46 0 68 0
30DEC26 62.50 P 0.00 0.00 0.00 4.93 -1.00 46 0 222 0
30DEC26 65.00 P 0.00 0.00 0.00 5.88 -1.15 45 0 561 0
30DEC26 67.50 P 0.00 0.00 0.00 6.95 -1.31 45 0 752 0
30DEC26 70.00 P 0.00 0.00 0.00 8.13 -1.47 45 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 9.45 -1.59 45 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 10.81 -1.76 45 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 12.30 -1.96 45 0 125 0
30DEC26 80.00 P 0.00 0.00 0.00 13.95 -2.05 46 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 15.59 -2.22 46 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 17.34 -2.33 46 0 120 0
30DEC26 87.50 P 0.00 0.00 0.00 19.27 -2.34 47 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 21.11 -2.48 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 23.06 -2.56 47 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 25.07 -2.63 47 0 30 0
30DEC26 97.50 P 28.72 28.72 28.72 27.11 -2.71 47 30 66 +30
30MAR27 47.00 P 0.00 0.00 0.00 1.80 -0.45 46 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 2.00 -0.49 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 2.23 -0.49 46 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 2.46 -0.54 46 0 46 0
30MAR27 52.50 P 0.00 0.00 0.00 3.08 -0.67 46 0 310 0
30MAR27 55.00 P 0.00 0.00 0.00 3.83 -0.66 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.57 -0.76 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 5.29 -0.99 45 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 6.22 -1.11 45 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 7.34 -1.15 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 8.83 -0.92 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 9.58 -1.53 45 0 98 0
30MAR27 72.50 P 11.90 11.90 11.90 10.90 -1.66 45 2 202 +2
30MAR27 75.00 P 0.00 0.00 0.00 12.31 -1.78 45 0 35 0
30MAR27 77.50 P 0.00 0.00 0.00 13.89 -1.82 45 0 32 0
30MAR27 80.00 P 15.97 15.97 15.97 15.52 -1.88 46 30 107 +30
30MAR27 82.50 P 0.00 0.00 0.00 17.14 -2.03 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 18.91 -2.07 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 20.74 -2.12 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.58 -2.21 46 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 24.49 -2.26 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.40 -2.36 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.37 -2.44 47 0 0 0
TOTAL PUT 10,312 123,847 +3,196
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$ 13.41
28MAY26 6.50 C 0.00 0.00 0.00 6.92 +0.82 121 0 899 0
28MAY26 6.75 C 0.00 0.00 0.00 6.67 +0.88 114 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 6.42 +0.84 106 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 6.17 +0.83 99 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.92 +0.86 91 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 5.67 +0.87 83 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 5.42 +0.85 75 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 5.17 +0.88 58 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.92 +0.87 0 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 4.67 +0.88 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.42 +0.87 0 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 4.17 +0.86 0 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.92 +0.88 0 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 3.67 +0.78 0 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 3.41 +0.85 0 0 319 0
28MAY26 10.50 C 0.00 0.00 0.00 2.93 +0.84 52 0 992 0
28MAY26 11.00 C 2.00 2.39 2.00 2.44 +0.87 50 14 1,642 -10
28MAY26 11.50 C 1.45 1.90 1.45 1.97 +0.77 50 360 2,853 -131
28MAY26 12.00 C 1.08 1.50 1.08 1.54 +0.68 51 68 2,178 +6
28MAY26 12.50 C 0.68 1.15 0.68 1.15 +0.60 51 97 696 +47
28MAY26 13.00 C 0.48 0.82 0.48 0.82 +0.47 51 845 658 +159
28MAY26 13.50 C 0.28 0.58 0.27 0.56 +0.36 51 460 566 +255
28MAY26 14.00 C 0.16 0.39 0.16 0.37 +0.26 52 399 443 +99
28MAY26 14.50 C 0.15 0.25 0.15 0.23 +0.17 52 83 251 +25
28MAY26 15.00 C 0.16 0.18 0.15 0.14 +0.11 52 69 127 +65
28MAY26 15.50 C 0.09 0.10 0.09 0.08 +0.06 52 56 125 +45
28MAY26 16.00 C 0.04 0.07 0.04 0.04 +0.03 51 130 187 +100
28MAY26 16.50 C 0.04 0.04 0.04 0.02 +0.01 51 30 31 +30
28MAY26 17.00 C 0.02 0.03 0.02 0.01 0.00 51 66 66 +66
29JUN26 6.50 C 0.00 0.00 0.00 6.94 +0.82 82 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.67 +0.80 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.42 +0.80 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.18 +0.80 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.92 +0.86 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.81 +0.92 103 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 5.44 +0.82 52 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 5.20 +0.85 60 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.94 +0.80 40 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 4.68 +0.78 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 4.46 +0.81 54 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 +0.81 55 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.99 +0.82 57 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 3.72 +0.79 47 0 368 0
29JUN26 10.00 C 3.06 3.06 3.06 3.48 +0.78 47 100 1,835 0
29JUN26 10.50 C 2.96 2.96 2.96 3.01 +0.83 46 705 2,855 0
29JUN26 11.00 C 2.56 2.59 2.56 2.57 +0.78 46 40 4,643 -40
29JUN26 11.50 C 2.10 2.14 2.05 2.10 +0.73 41 37 2,250 -13
29JUN26 12.00 C 0.00 0.00 0.00 1.74 +0.67 44 1,069 6,239 +1,069
29JUN26 12.50 C 1.12 1.33 1.12 1.39 +0.59 43 155 965 +100
29JUN26 13.00 C 0.74 1.12 0.74 1.10 +0.50 44 95 1,052 +33
29JUN26 13.50 C 0.63 0.84 0.62 0.84 +0.41 43 211 363 +17
29JUN26 14.00 C 0.42 0.66 0.42 0.66 +0.36 45 151 470 +147
29JUN26 14.50 C 0.34 0.53 0.34 0.49 +0.29 45 229 288 +70
29JUN26 15.00 C 0.31 0.40 0.31 0.35 +0.21 44 48 167 +27
29JUN26 15.50 C 0.21 0.26 0.21 0.25 +0.16 44 55 205 +25
29JUN26 16.00 C 0.19 0.20 0.19 0.18 +0.12 44 36 50 +34
29JUN26 16.50 C 0.16 0.17 0.16 0.12 +0.08 44 15 5 -5
29JUN26 17.00 C 0.12 0.14 0.12 0.09 +0.06 45 279 117 +84
30JUL26 7.00 C 0.00 0.00 0.00 6.44 +0.82 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 6.18 +0.80 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.95 +0.84 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 5.81 +0.92 81 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 5.46 +0.84 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 5.20 +0.82 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.97 +0.83 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.72 +0.82 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.47 +0.82 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.23 +0.81 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.99 +0.81 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.75 +0.80 41 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 3.53 +0.80 43 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 3.06 +0.76 41 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 2.63 +0.76 41 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 2.23 +0.72 41 0 149 0
30JUL26 12.00 C 1.60 1.60 1.60 1.89 +0.66 42 1 202 0
30JUL26 12.50 C 0.00 0.00 0.00 1.55 +0.58 42 0 117 0
30JUL26 13.00 C 0.92 1.07 0.92 1.27 +0.52 42 48 346 +47
30JUL26 13.50 C 0.77 0.93 0.77 1.05 +0.48 43 80 388 +20
30JUL26 14.00 C 0.61 0.79 0.61 0.84 +0.42 43 110 130 +57
30JUL26 14.50 C 0.69 0.69 0.69 0.66 +0.35 43 7 178 0
30JUL26 15.00 C 0.45 0.55 0.45 0.52 +0.30 43 62 92 +32
30JUL26 15.50 C 0.40 0.40 0.40 0.40 +0.24 43 10 100 0
30JUL26 16.00 C 0.25 0.25 0.25 0.30 +0.19 43 30 93 +30
30JUL26 16.50 C 0.00 0.00 0.00 0.23 +0.15 43 0 0 0
30JUL26 17.00 C 0.20 0.25 0.20 0.17 +0.12 42 7 7 +7
28AUG26 8.50 C 0.00 0.00 0.00 4.97 +0.82 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.72 +0.81 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.47 +0.80 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.23 +0.80 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.99 +0.79 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.75 +0.77 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.53 +0.77 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.07 +0.73 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.67 +0.72 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.27 +0.65 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.93 +0.60 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.66 +0.58 43 0 31 0
28AUG26 13.00 C 1.20 1.20 1.20 1.39 +0.52 43 1 52 +1
28AUG26 13.50 C 1.05 1.10 1.05 1.17 +0.47 43 93 203 +93
28AUG26 14.00 C 0.79 0.79 0.79 0.98 +0.43 44 1 31 +1
28AUG26 14.50 C 0.75 0.75 0.75 0.81 +0.38 44 75 75 +45
28AUG26 15.00 C 0.00 0.00 0.00 0.66 +0.33 44 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.54 +0.28 44 0 30 0
28AUG26 16.00 C 0.48 0.48 0.48 0.43 +0.24 44 2 32 +2
28AUG26 16.50 C 0.36 0.36 0.36 0.34 +0.19 44 30 35 +30
28AUG26 17.00 C 0.00 0.00 0.00 0.27 +0.16 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.95 +0.83 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.70 +0.83 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.45 +0.83 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.20 +0.82 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.95 +0.84 0 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 5.81 +0.92 68 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 5.46 +0.83 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.20 +0.81 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.97 +0.82 41 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 4.72 +0.81 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 4.47 +0.79 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 4.23 +0.78 37 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.99 +0.76 36 0 501 0
29SEP26 9.75 C 3.70 3.70 3.70 3.76 +0.75 37 4 2,843 -4
29SEP26 10.00 C 0.00 0.00 0.00 3.54 +0.74 38 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 3.17 +0.79 43 0 333 0
29SEP26 11.00 C 0.00 0.00 0.00 2.77 +0.75 43 0 1,585 0
29SEP26 11.50 C 2.31 2.31 2.31 2.47 +0.77 45 35 5,243 -30
29SEP26 12.00 C 2.10 2.10 2.09 2.01 +0.59 40 729 13,825 -490
29SEP26 12.50 C 1.53 1.53 1.53 1.73 +0.55 41 1 548 -1
29SEP26 13.00 C 1.15 1.50 1.15 1.49 +0.52 41 196 7,967 +15
29SEP26 13.50 C 1.25 1.25 1.25 1.28 +0.47 42 1 2,031 0
29SEP26 14.00 C 0.80 1.08 0.80 1.09 +0.43 42 12 823 -11
29SEP26 14.50 C 0.00 0.00 0.00 0.94 +0.40 43 0 483 0
29SEP26 15.00 C 0.63 0.79 0.63 0.79 +0.36 43 607 614 +476
29SEP26 15.50 C 0.63 0.63 0.63 0.66 +0.31 43 30 250 +30
29SEP26 16.00 C 0.56 0.56 0.56 0.55 +0.27 43 30 30 +30
29SEP26 16.50 C 0.44 0.44 0.44 0.45 +0.23 43 30 47 +30
29SEP26 17.00 C 0.41 0.43 0.41 0.37 +0.19 43 35 90 +35
30DEC26 6.50 C 0.00 0.00 0.00 6.95 +0.83 47 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 6.70 +0.83 43 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 6.45 +0.83 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.20 +0.82 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.95 +0.83 0 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 5.81 +0.92 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.46 +0.82 36 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 5.20 +0.79 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.97 +0.80 35 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 4.72 +0.77 32 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 4.49 +0.76 35 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 4.26 +0.75 35 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 4.08 +0.80 39 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.83 +0.73 37 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 3.62 +0.71 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 +0.70 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 2.87 +0.66 37 0 5,467 0
30DEC26 11.50 C 2.55 2.55 2.55 2.54 +0.59 37 2 280 -2
30DEC26 12.00 C 0.00 0.00 0.00 2.25 +0.59 38 0 10,169 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 +0.56 38 0 95 0
30DEC26 13.00 C 0.00 0.00 0.00 1.75 +0.51 38 0 181 0
30DEC26 13.50 C 1.52 1.52 1.48 1.54 +0.46 38 61 211 +30
30DEC26 14.00 C 1.19 1.19 1.19 1.36 +0.42 39 1 32 +1
30DEC26 14.50 C 1.14 1.14 1.14 1.20 +0.39 39 1 129 +1
30DEC26 15.00 C 0.80 1.00 0.80 1.06 +0.36 40 15 20 +10
30DEC26 15.50 C 0.89 0.89 0.89 0.94 +0.33 40 20 20 +20
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.30 40 0 0 0
30DEC26 16.50 C 0.69 0.71 0.69 0.72 +0.28 40 60 75 +60
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.25 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 6.95 +0.83 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 6.70 +0.83 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 6.45 +0.83 36 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 6.20 +0.82 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 5.95 +0.82 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 5.81 +0.92 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.46 +0.80 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.21 +0.77 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.98 +0.76 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.80 +0.80 37 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 4.55 +0.75 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.33 +0.73 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 4.12 +0.71 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.93 +0.71 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.74 +0.70 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 3.39 +0.68 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.05 +0.64 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.75 +0.62 36 0 12,171 0
30MAR27 12.00 C 2.40 2.45 2.40 2.48 +0.58 37 3 207 -2
30MAR27 12.50 C 2.15 2.15 2.15 2.23 +0.55 37 2 113 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 +0.52 37 100 644 0
30MAR27 13.50 C 1.78 1.78 1.78 1.80 +0.48 37 101 134 +101
30MAR27 14.00 C 1.40 1.56 1.40 1.62 +0.45 38 4 424 +4
30MAR27 14.50 C 1.40 1.40 1.40 1.46 +0.42 38 6 132 +1
30MAR27 15.00 C 0.00 0.00 0.00 1.32 +0.40 38 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.18 +0.36 38 0 0 0
30MAR27 16.00 C 1.00 1.00 1.00 1.06 +0.33 39 10 40 +5
30MAR27 16.50 C 0.00 0.00 0.00 0.96 +0.32 39 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 +0.29 39 0 0 0
TOTAL CALL 8,555 116,933 +2,978
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 138 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 720 0
28MAY26 9.75 P 0.01 0.01 0.01 0.01 0.00 69 7 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 995 0
28MAY26 10.50 P 0.02 0.02 0.02 0.01 -0.02 55 512 1,315 -79
28MAY26 11.00 P 0.03 0.03 0.03 0.02 -0.05 51 555 2,575 +15
28MAY26 11.50 P 0.09 0.10 0.07 0.05 -0.10 51 111 2,016 +58
28MAY26 12.00 P 0.27 0.27 0.10 0.12 -0.16 52 50 1,051 +8
28MAY26 12.50 P 0.31 0.31 0.20 0.22 -0.28 50 749 838 +353
28MAY26 13.00 P 0.52 0.55 0.38 0.39 -0.41 50 107 118 +88
28MAY26 13.50 P 0.77 0.77 0.63 0.63 -0.53 51 46 46 +46
28MAY26 14.00 P 0.92 0.92 0.92 0.94 -0.64 51 1 1 +1
28MAY26 14.50 P 0.00 0.00 0.00 1.33 -0.66 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.71 -0.78 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.15 -0.85 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.67 -0.79 63 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.17 -0.79 71 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.66 -0.81 76 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 392 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 3,119 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 622 0
29JUN26 8.50 P 0.01 0.01 0.01 0.01 0.00 56 3 1,251 +3
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 987 0
29JUN26 9.00 P 0.02 0.02 0.02 0.01 0.00 50 70 6,136 0
29JUN26 9.25 P 0.02 0.02 0.02 0.01 -0.01 47 5 3,322 +5
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 569 0
29JUN26 9.75 P 0.03 0.03 0.03 0.02 -0.02 45 60 399 +10
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 975 0
29JUN26 10.50 P 0.08 0.08 0.08 0.06 -0.05 45 721 1,537 +699
29JUN26 11.00 P 0.14 0.15 0.11 0.11 -0.08 45 2,007 4,947 -26
29JUN26 11.50 P 0.24 0.24 0.19 0.17 -0.15 43 54 659 +50
29JUN26 12.00 P 0.36 0.38 0.28 0.28 -0.21 43 1,154 6,540 +80
29JUN26 12.50 P 0.46 0.46 0.41 0.44 -0.29 43 184 532 +166
29JUN26 13.00 P 0.78 0.82 0.62 0.64 -0.37 44 2,021 1,944 +1,854
29JUN26 13.50 P 0.91 0.94 0.89 0.90 -0.46 44 86 76 +76
29JUN26 14.00 P 1.26 1.26 1.26 1.21 -0.53 45 120 120 +120
29JUN26 14.50 P 0.00 0.00 0.00 1.55 -0.61 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 -0.67 47 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.36 -0.70 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.79 -0.68 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.26 -0.71 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.72 -0.75 53 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 67 0
30JUL26 7.50 P 0.01 0.01 0.01 0.01 0.00 53 2 5 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30JUL26 8.50 P 0.03 0.03 0.03 0.01 -0.01 42 70 100 +70
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 -0.02 43 0 51 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 -0.03 43 0 239 0
30JUL26 10.00 P 0.10 0.10 0.10 0.09 -0.05 42 2 302 +2
30JUL26 10.50 P 0.15 0.16 0.15 0.15 -0.08 42 31 174 +31
30JUL26 11.00 P 0.22 0.23 0.22 0.23 -0.13 41 61 252 0
30JUL26 11.50 P 0.45 0.45 0.33 0.35 -0.18 41 5 463 +1
30JUL26 12.00 P 0.52 0.52 0.48 0.51 -0.22 42 93 248 -60
30JUL26 12.50 P 0.72 0.73 0.69 0.70 -0.29 41 130 220 +130
30JUL26 13.00 P 0.96 0.97 0.92 0.93 -0.37 41 38 68 +38
30JUL26 13.50 P 1.26 1.26 1.16 1.21 -0.42 41 340 188 +188
30JUL26 14.00 P 1.48 1.54 1.48 1.53 -0.51 41 35 35 +35
30JUL26 14.50 P 0.00 0.00 0.00 1.85 -0.57 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.26 -0.56 42 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.67 -0.59 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.07 -0.64 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.50 -0.68 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.95 -0.71 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.05 -0.02 44 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.08 -0.04 43 0 30 0
28AUG26 9.50 P 0.12 0.12 0.12 0.11 -0.04 44 33 63 +33
28AUG26 9.75 P 0.16 0.16 0.16 0.14 -0.05 44 70 100 +25
28AUG26 10.00 P 0.19 0.19 0.19 0.17 -0.07 43 36 173 +36
28AUG26 10.50 P 0.26 0.26 0.23 0.26 -0.11 44 7 84 +7
28AUG26 11.00 P 0.35 0.35 0.35 0.37 -0.15 43 30 60 +30
28AUG26 11.50 P 0.49 0.49 0.49 0.51 -0.20 43 1 73 -1
28AUG26 12.00 P 0.00 0.00 0.00 0.69 -0.25 43 0 62 0
28AUG26 12.50 P 0.99 0.99 0.95 0.90 -0.30 43 31 91 +31
28AUG26 13.00 P 1.17 1.17 1.17 1.15 -0.36 43 100 100 +70
28AUG26 13.50 P 0.00 0.00 0.00 1.43 -0.42 43 0 0 0
28AUG26 14.00 P 1.76 1.76 1.76 1.75 -0.47 44 30 30 +30
28AUG26 14.50 P 0.00 0.00 0.00 2.13 -0.49 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.50 -0.53 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.90 -0.56 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.31 -0.59 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.73 -0.63 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.16 -0.66 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 44 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 44 0 1,817 0
29SEP26 8.00 P 0.11 0.11 0.11 0.04 -0.01 44 3 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 44 0 351 0
29SEP26 8.50 P 0.09 0.09 0.09 0.06 -0.02 43 4 771 +3
29SEP26 8.75 P 0.10 0.10 0.10 0.08 -0.03 43 5 975 +4
29SEP26 9.00 P 0.11 0.11 0.11 0.10 -0.03 43 40 621 +35
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.04 43 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.05 43 0 708 0
29SEP26 9.75 P 0.19 0.19 0.19 0.19 -0.07 42 8 3,304 0
29SEP26 10.00 P 0.25 0.25 0.23 0.24 -0.08 43 7 731 -5
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.11 43 0 3,422 0
29SEP26 11.00 P 0.45 0.45 0.45 0.47 -0.15 43 1,945 9,637 0
29SEP26 11.50 P 0.57 0.61 0.57 0.63 -0.19 43 92 8,140 -18
29SEP26 12.00 P 0.88 0.90 0.79 0.81 -0.24 42 337 243 -97
29SEP26 12.50 P 0.99 1.04 0.99 1.03 -0.29 42 225 317 +225
29SEP26 13.00 P 1.27 1.27 1.27 1.28 -0.34 42 1,905 1,965 +1,741
29SEP26 13.50 P 1.54 1.54 1.54 1.57 -0.39 43 90 120 +90
29SEP26 14.00 P 1.99 1.99 1.87 1.88 -0.45 43 60 60 +30
29SEP26 14.50 P 0.00 0.00 0.00 2.22 -0.48 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.61 -0.50 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 -0.54 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 -0.57 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.81 -0.60 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.24 -0.62 46 0 0 0
30DEC26 6.50 P 0.06 0.06 0.06 0.01 -0.01 38 5 182 -5
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.03 40 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 124 0
30DEC26 8.25 P 0.15 0.15 0.15 0.10 -0.04 40 1 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.04 40 0 134 0
30DEC26 8.75 P 0.19 0.19 0.19 0.16 -0.05 40 1 173 -1
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.07 40 0 114 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.08 40 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 -0.10 40 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.11 40 0 125 0
30DEC26 10.00 P 0.45 0.45 0.40 0.38 -0.13 40 15 317 -5
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.15 40 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.19 40 0 110 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.23 40 0 120 0
30DEC26 12.00 P 1.03 1.07 1.03 1.07 -0.25 40 30 5,110 +30
30DEC26 12.50 P 1.30 1.30 1.29 1.31 -0.29 41 42 240 +30
30DEC26 13.00 P 1.68 1.68 1.68 1.56 -0.34 41 30 180 +30
30DEC26 13.50 P 0.00 0.00 0.00 1.85 -0.38 41 0 90 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 -0.42 41 0 0 0
30DEC26 14.50 P 2.63 2.63 2.63 2.50 -0.45 41 55 55 +55
30DEC26 15.00 P 0.00 0.00 0.00 2.85 -0.47 42 0 0 0
30DEC26 15.50 P 3.19 3.19 3.19 3.22 -0.51 42 55 55 +55
30DEC26 16.00 P 0.00 0.00 0.00 3.61 -0.53 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 -0.56 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.42 -0.58 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.02 39 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 -0.03 39 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 -0.05 39 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.06 39 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 -0.07 39 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 -0.09 39 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 -0.10 39 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 -0.11 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.12 39 0 30 0
30MAR27 10.00 P 0.57 0.57 0.57 0.52 -0.13 39 5 42 +5
30MAR27 10.50 P 0.70 0.70 0.70 0.66 -0.17 39 10 210 +10
30MAR27 11.00 P 0.00 0.00 0.00 0.84 -0.19 39 0 92 0
30MAR27 11.50 P 1.13 1.13 1.04 1.03 -0.23 39 5 132 -3
30MAR27 12.00 P 0.00 0.00 0.00 1.25 -0.26 39 0 130 0
30MAR27 12.50 P 1.59 1.59 1.48 1.49 -0.30 39 66 246 +64
30MAR27 13.00 P 0.00 0.00 0.00 1.76 -0.33 39 100 340 +100
30MAR27 13.50 P 0.00 0.00 0.00 2.05 -0.36 39 100 280 +100
30MAR27 14.00 P 0.00 0.00 0.00 2.36 -0.40 40 0 60 0
30MAR27 14.50 P 2.81 2.81 2.74 2.69 -0.41 40 74 74 +74
30MAR27 15.00 P 3.07 3.07 3.07 3.04 -0.44 40 30 30 +30
30MAR27 15.50 P 0.00 0.00 0.00 3.41 -0.46 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.78 -0.50 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.17 -0.53 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.57 -0.55 41 0 0 0
TOTAL PUT 15,113 110,336 +6,802
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$ 19.47
28MAY26 14.50 C 0.00 0.00 0.00 4.99 -0.02 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.49 -0.03 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.99 -0.03 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.49 0.00 31 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.00 +0.02 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.52 +0.02 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.06 +0.02 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.63 +0.02 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.20 -0.01 35 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 0.88 0.00 36 0 53 0
28MAY26 19.50 C 0.68 0.68 0.68 0.62 +0.01 37 30 254 -30
28MAY26 20.00 C 0.43 0.43 0.39 0.41 0.00 37 79 771 +75
28MAY26 21.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 1,076 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 0.00 39 0 1,726 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.00 +0.03 71 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.50 +0.03 64 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.00 +0.02 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.50 +0.03 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.00 +0.02 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.47 +0.03 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.99 -0.02 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.49 -0.03 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.01 -0.01 26 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 3.54 +0.01 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.09 +0.02 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.65 +0.01 36 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.24 +0.01 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.86 +0.01 36 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 1.48 -0.02 34 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.19 -0.02 35 0 554 0
29JUN26 19.50 C 0.93 0.93 0.93 0.94 -0.01 35 4 334 -4
29JUN26 20.00 C 0.71 0.71 0.71 0.73 -0.01 35 10 3,325 0
29JUN26 21.00 C 0.42 0.42 0.42 0.43 0.00 36 45 2,682 0
29JUN26 22.00 C 0.27 0.27 0.27 0.24 -0.01 36 1 3,230 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.13 0.00 36 0 1,003 0
29JUN26 24.00 C 0.09 0.09 0.09 0.06 -0.01 36 1 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 38 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.52 0.00 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.06 -0.01 36 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 3.62 -0.05 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.20 +0.02 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.80 +0.02 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.43 +0.02 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.09 +0.02 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.75 -0.01 36 0 0 0
30JUL26 19.00 C 1.52 1.52 1.49 1.49 0.00 36 60 80 +55
30JUL26 19.50 C 0.00 0.00 0.00 1.24 -0.01 36 0 72 0
30JUL26 20.00 C 1.06 1.06 1.06 1.04 -0.01 37 30 313 +30
30JUL26 21.00 C 0.00 0.00 0.00 0.72 0.00 37 0 382 0
30JUL26 22.00 C 0.00 0.00 0.00 0.49 0.00 37 0 383 0
30JUL26 23.00 C 0.00 0.00 0.00 0.32 0.00 38 0 142 0
30JUL26 24.00 C 0.24 0.24 0.24 0.20 0.00 37 30 135 +30
30JUL26 25.00 C 0.00 0.00 0.00 0.13 0.00 38 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.08 0.00 38 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 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 43 0 6 0
28AUG26 15.00 C 0.00 0.00 0.00 4.60 -0.04 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.16 -0.05 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.75 -0.05 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.39 -0.02 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.02 +0.01 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.69 +0.02 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.38 +0.01 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.03 -0.01 38 0 30 0
28AUG26 19.00 C 1.82 1.84 1.80 1.79 0.00 38 70 70 +70
28AUG26 19.50 C 0.00 0.00 0.00 1.56 0.00 38 0 38 0
28AUG26 20.00 C 0.00 0.00 0.00 1.36 +0.01 39 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 1.01 0.00 39 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.75 0.00 39 0 82 0
28AUG26 23.00 C 0.00 0.00 0.00 0.55 -0.01 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.41 0.00 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
28AUG26 26.00 C 0.25 0.25 0.25 0.20 0.00 40 30 60 +30
28AUG26 27.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.50 +0.03 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.01 +0.04 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.00 +0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.53 -0.03 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.08 -0.02 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.65 -0.01 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.23 -0.02 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.83 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.46 -0.01 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.23 +0.02 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.91 +0.01 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 2.62 +0.01 40 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.34 0.00 40 0 4 0
29SEP26 19.00 C 1.97 1.97 1.95 2.03 +0.01 38 20 106 0
29SEP26 19.50 C 0.00 0.00 0.00 1.81 0.00 39 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.61 +0.01 39 0 1,051 0
29SEP26 21.00 C 0.00 0.00 0.00 1.26 +0.01 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 0.00 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 0.00 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 0.00 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 0.00 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 0.00 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 0.00 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 0.00 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 0.00 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 0.00 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 0.00 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.01 +0.02 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.54 0.00 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.10 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.68 +0.01 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.28 -0.01 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.91 +0.02 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.56 +0.02 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.23 +0.02 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.92 +0.02 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.61 +0.02 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.34 +0.02 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.16 +0.02 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.91 +0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.59 +0.02 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.37 +0.01 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.17 +0.01 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.81 +0.01 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.50 +0.01 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.24 +0.01 39 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.03 +0.01 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.86 0.00 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.73 +0.01 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 +0.01 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 0.00 40 0 340 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 +0.01 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 5.59 +0.01 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.25 +0.02 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.92 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.62 +0.03 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.31 +0.02 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.04 +0.02 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.77 +0.02 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.52 +0.02 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.29 +0.02 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.06 +0.03 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.85 +0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.65 +0.02 38 0 46 0
30MAR27 21.00 C 0.00 0.00 0.00 2.28 +0.01 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.97 +0.02 39 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 1.69 +0.01 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.45 -0.01 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.26 -0.01 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.10 -0.01 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.94 +0.01 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 +0.01 40 0 37 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 +0.01 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 +0.01 40 0 11 0
TOTAL CALL 410 51,901 +257
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 55 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 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 41 0 438 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 157 0
28MAY26 17.50 P 0.09 0.09 0.09 0.07 -0.01 38 30 309 0
28MAY26 18.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 352 0
28MAY26 18.50 P 0.31 0.31 0.31 0.26 -0.01 39 60 952 0
28MAY26 19.00 P 0.48 0.48 0.48 0.43 -0.02 38 1 1,283 +1
28MAY26 19.50 P 0.62 0.62 0.62 0.66 -0.03 39 5 372 +5
28MAY26 20.00 P 0.90 0.90 0.90 0.96 -0.03 39 20 634 -20
28MAY26 21.00 P 1.65 1.65 1.65 1.70 0.00 40 30 555 0
28MAY26 22.00 P 0.00 0.00 0.00 2.57 -0.03 38 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.60 +0.04 54 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.62 +0.06 67 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 5.59 +0.03 72 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.59 -0.01 80 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.62 +0.02 95 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.63 +0.07 105 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.59 +0.03 103 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.59 +0.02 111 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.63 +0.07 126 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.61 +0.01 129 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 37 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 1,917 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 369 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.35 -0.01 36 0 1,090 0
29JUN26 18.00 P 0.00 0.00 0.00 0.50 -0.02 37 0 394 0
29JUN26 18.50 P 0.75 0.75 0.75 0.69 -0.02 37 4 894 +4
29JUN26 19.00 P 0.00 0.00 0.00 0.92 -0.02 37 0 8,584 0
29JUN26 19.50 P 1.12 1.12 1.12 1.19 -0.01 37 2 1,170 +2
29JUN26 20.00 P 1.50 1.50 1.50 1.50 0.00 38 1 3,154 +1
29JUN26 21.00 P 0.00 0.00 0.00 2.19 +0.01 37 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 3.03 +0.02 39 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 3.92 -0.05 41 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.86 +0.02 43 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.83 -0.05 46 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.82 -0.03 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.80 -0.04 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.82 -0.01 60 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.83 +0.01 66 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.81 +0.13 68 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.82 +0.08 73 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.81 0.00 76 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 38 0
30JUL26 16.50 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.45 -0.01 38 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.60 -0.01 38 0 37 0
30JUL26 18.00 P 0.00 0.00 0.00 0.78 -0.01 38 0 54 0
30JUL26 18.50 P 0.00 0.00 0.00 0.98 -0.01 38 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 1.23 0.00 38 0 34 0
30JUL26 19.50 P 0.00 0.00 0.00 1.49 0.00 38 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.79 +0.01 38 0 230 0
30JUL26 21.00 P 0.00 0.00 0.00 2.42 -0.02 37 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 3.18 -0.02 37 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.07 -0.04 40 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.97 -0.02 41 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.90 -0.01 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.85 -0.01 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.82 -0.02 45 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.82 -0.01 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.83 +0.01 53 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.83 +0.04 57 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.82 +0.05 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.81 0.00 61 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.42 -0.01 40 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.55 -0.01 40 0 34 0
28AUG26 17.00 P 0.00 0.00 0.00 0.70 -0.01 40 0 4 0
28AUG26 17.50 P 0.86 0.86 0.86 0.87 -0.01 40 3 3 +3
28AUG26 18.00 P 0.00 0.00 0.00 1.07 -0.02 40 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.30 -0.02 41 0 120 0
28AUG26 19.00 P 1.55 1.55 1.55 1.55 -0.02 41 1 160 0
28AUG26 19.50 P 0.00 0.00 0.00 1.82 -0.02 41 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.12 -0.02 41 0 190 0
28AUG26 21.00 P 0.00 0.00 0.00 2.70 -0.07 39 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 3.53 +0.02 42 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 4.34 +0.03 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.19 +0.03 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.08 +0.04 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.00 +0.05 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.94 +0.05 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.89 +0.05 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.85 +0.03 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 0.00 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.01 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 -0.01 40 0 26 0
29SEP26 16.00 P 0.66 0.66 0.66 0.57 -0.01 40 1 316 0
29SEP26 16.50 P 0.00 0.00 0.00 0.71 -0.01 40 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 0.88 -0.02 40 0 524 0
29SEP26 17.50 P 1.15 1.15 1.15 1.07 -0.02 40 1 42 0
29SEP26 18.00 P 1.35 1.35 1.35 1.28 -0.02 41 3 49 0
29SEP26 18.50 P 1.56 1.56 1.56 1.51 -0.02 41 1 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.77 -0.02 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.05 -0.02 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.34 -0.03 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.00 +0.06 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.73 -0.02 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.52 -0.03 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.36 -0.03 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.25 -0.03 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.17 -0.03 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.12 -0.03 49 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.10 -0.03 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.07 +0.02 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.03 +0.02 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.00 -0.01 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.97 -0.01 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 0.00 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 0.00 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 0.00 40 0 2 0
30DEC26 15.00 P 0.71 0.71 0.71 0.64 0.00 40 1 54 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.78 0.00 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.93 -0.01 40 0 21 0
30DEC26 16.50 P 1.16 1.16 1.16 1.11 0.00 40 1 1 +1
30DEC26 17.00 P 1.35 1.35 1.35 1.29 -0.01 40 3 9 +3
30DEC26 17.50 P 1.57 1.57 1.57 1.51 -0.01 40 2 2 0
30DEC26 18.00 P 1.80 1.80 1.80 1.73 -0.01 40 2 4,723 0
30DEC26 18.50 P 2.01 2.01 2.01 1.99 -0.01 40 3 175 0
30DEC26 19.00 P 2.32 2.32 2.32 2.25 -0.01 41 1 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.53 -0.01 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 -0.01 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 3.47 -0.02 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.17 -0.01 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.92 -0.01 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.72 -0.02 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.56 -0.02 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.43 -0.02 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.34 -0.02 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.26 -0.03 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.22 -0.01 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.16 0.00 49 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.10 -0.01 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.06 0.00 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 0.00 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 0.91 0.00 40 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.07 0.00 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 0.00 40 0 0 0
30MAR27 16.50 P 1.54 1.54 1.46 1.43 0.00 40 4 4 +4
30MAR27 17.00 P 1.68 1.68 1.68 1.65 0.00 40 2 12 +2
30MAR27 17.50 P 0.00 0.00 0.00 1.87 0.00 40 0 0 0
30MAR27 18.00 P 2.13 2.13 2.13 2.11 0.00 40 1 61 0
30MAR27 18.50 P 2.45 2.45 2.45 2.37 0.00 41 30 60 +30
30MAR27 19.00 P 0.00 0.00 0.00 2.63 -0.01 41 0 63 0
30MAR27 19.50 P 0.00 0.00 0.00 2.92 0.00 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.22 -0.01 41 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 3.85 -0.01 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 4.54 -0.01 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.27 -0.01 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.04 -0.01 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.86 -0.01 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.69 -0.02 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.57 -0.02 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.46 -0.02 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.38 -0.02 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.29 -0.02 46 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 12.22 -0.01 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.17 +0.02 48 0 0 0
TOTAL PUT 213 55,677 +37
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$ 41.18
28MAY26 26.00 C 0.00 0.00 0.00 15.21 +0.13 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.21 +0.13 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.21 +0.13 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.22 +0.14 60 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.22 +0.14 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.22 +0.14 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.22 +0.13 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.22 +0.13 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.22 +0.13 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.22 +0.13 0 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.22 +0.13 0 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 4.23 +0.13 21 0 316 0
28MAY26 38.00 C 0.00 0.00 0.00 3.25 +0.11 20 0 486 0
28MAY26 39.00 C 2.20 2.20 2.12 2.31 +0.12 20 4 1,337 +2
28MAY26 40.00 C 1.34 1.48 1.34 1.43 +0.03 18 50 1,123 +26
28MAY26 41.00 C 0.79 0.85 0.73 0.80 -0.01 19 18 834 +15
28MAY26 42.00 C 0.35 0.40 0.35 0.38 -0.03 19 20 526 +20
28MAY26 43.00 C 0.17 0.17 0.16 0.16 -0.02 20 18 435 +8
28MAY26 44.00 C 0.08 0.08 0.08 0.06 -0.02 20 5 85 +5
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 19 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.25 +0.14 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.25 +0.13 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.25 +0.13 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.26 +0.14 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.26 +0.14 38 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.26 +0.13 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.26 +0.13 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.22 +0.09 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.22 +0.08 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.27 +0.13 0 0 275 0
29JUN26 35.00 C 6.11 6.11 6.11 6.28 +0.13 21 30 884 0
29JUN26 36.00 C 0.00 0.00 0.00 5.29 +0.13 20 0 774 0
29JUN26 37.00 C 4.12 4.12 4.12 4.32 +0.12 20 1 998 -1
29JUN26 38.00 C 3.27 3.27 3.19 3.39 +0.10 20 17 2,042 -2
29JUN26 39.00 C 2.47 2.47 2.47 2.61 +0.19 22 2 893 -2
29JUN26 40.00 C 1.62 1.71 1.62 1.74 +0.02 18 11 1,438 -11
29JUN26 41.00 C 1.06 1.19 1.06 1.16 -0.01 19 27 481 -7
29JUN26 42.00 C 0.67 0.69 0.67 0.72 -0.03 19 225 1,173 +182
29JUN26 43.00 C 0.00 0.00 0.00 0.43 -0.01 20 0 496 0
29JUN26 44.00 C 0.00 0.00 0.00 0.24 0.00 20 0 700 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 0.00 20 0 498 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 0.00 20 0 472 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 0.00 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 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 38 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 14.25 +0.13 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.26 +0.14 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.26 +0.14 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.26 +0.13 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.26 +0.13 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.22 +0.09 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.22 +0.08 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.27 +0.13 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.28 +0.13 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.30 +0.13 20 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.34 +0.11 20 0 460 0
30JUL26 38.00 C 0.00 0.00 0.00 3.45 +0.10 20 0 151 0
30JUL26 39.00 C 2.43 2.51 2.43 2.63 +0.10 20 33 109 +2
30JUL26 40.00 C 0.00 0.00 0.00 1.89 +0.03 19 0 229 0
30JUL26 41.00 C 1.26 1.26 1.26 1.32 +0.02 19 2 112 +2
30JUL26 42.00 C 0.85 0.85 0.85 0.91 -0.01 20 15 198 +15
30JUL26 43.00 C 0.60 0.65 0.60 0.62 +0.02 20 42 180 +17
30JUL26 44.00 C 0.43 0.44 0.43 0.40 +0.01 20 22 77 +7
30JUL26 45.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 163 0
30JUL26 46.00 C 0.20 0.20 0.20 0.15 0.00 20 2 32 +2
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 0.06 +0.01 21 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 0.00 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.26 +0.13 29 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.26 +0.13 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.22 +0.09 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.22 +0.08 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.27 +0.13 17 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.28 +0.12 19 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.31 +0.12 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.37 +0.10 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.49 +0.07 19 0 1 0
28AUG26 39.00 C 2.56 2.56 2.56 2.71 +0.09 19 15 18 +15
28AUG26 40.00 C 0.00 0.00 0.00 2.05 +0.03 20 0 30 0
28AUG26 41.00 C 1.48 1.57 1.48 1.51 0.00 20 18 23 +8
28AUG26 42.00 C 0.00 0.00 0.00 1.12 -0.01 20 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 0.79 -0.02 20 0 55 0
28AUG26 44.00 C 0.60 0.60 0.60 0.55 -0.02 20 3 0 -3
28AUG26 45.00 C 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.25 +0.14 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.25 +0.13 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.25 +0.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.26 +0.14 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.26 +0.14 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.26 +0.13 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.26 +0.13 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.22 +0.09 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.22 +0.08 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.28 +0.13 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.29 +0.12 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.31 +0.07 18 0 185 0
29SEP26 37.00 C 0.00 0.00 0.00 4.45 +0.14 20 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.63 +0.12 20 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 2.91 +0.11 20 0 97 0
29SEP26 40.00 C 0.00 0.00 0.00 2.23 +0.04 19 0 65 0
29SEP26 41.00 C 0.00 0.00 0.00 1.74 +0.03 20 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 1.34 +0.01 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 1.05 +0.05 20 0 51 0
29SEP26 44.00 C 0.81 0.81 0.80 0.82 +0.07 21 60 283 0
29SEP26 45.00 C 0.58 0.58 0.58 0.61 +0.06 20 10 231 +10
29SEP26 46.00 C 0.00 0.00 0.00 0.45 +0.05 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 16.25 +0.14 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.25 +0.13 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.25 +0.13 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.26 +0.14 31 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.26 +0.14 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.26 +0.13 22 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.26 +0.13 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.22 +0.09 0 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.22 +0.04 0 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.35 +0.20 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 6.31 +0.13 17 0 81 0
30DEC26 36.00 C 5.44 5.44 5.44 5.63 +0.08 22 2 109 0
30DEC26 37.00 C 0.00 0.00 0.00 4.73 -0.09 20 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 4.21 +0.04 22 0 246 0
30DEC26 39.00 C 0.00 0.00 0.00 3.62 +0.03 22 0 100 0
30DEC26 40.00 C 2.61 2.76 2.61 2.99 +0.02 21 26 140 +11
30DEC26 41.00 C 2.17 2.17 2.17 2.55 +0.02 21 15 115 +15
30DEC26 42.00 C 0.00 0.00 0.00 2.16 +0.01 21 10 131 +10
30DEC26 43.00 C 1.52 1.52 1.52 1.80 0.00 21 3 160 0
30DEC26 44.00 C 0.00 0.00 0.00 1.51 +0.01 21 0 67 0
30DEC26 45.00 C 0.00 0.00 0.00 1.25 0.00 21 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.02 0.00 21 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.70 -0.01 22 0 53 0
30DEC26 49.00 C 0.41 0.41 0.41 0.57 +0.01 22 2 3 +2
30DEC26 50.00 C 0.00 0.00 0.00 0.44 -0.03 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.25 +0.13 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.25 +0.13 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.26 +0.14 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.26 +0.14 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.26 +0.13 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.26 +0.12 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.22 +0.04 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.22 +0.04 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.47 +0.09 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.66 +0.08 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.91 +0.23 20 0 17 0
30MAR27 37.00 C 4.80 4.80 4.80 5.07 +0.04 19 1 2 +1
30MAR27 38.00 C 0.00 0.00 0.00 4.61 +0.18 20 0 187 0
30MAR27 39.00 C 3.35 3.36 3.35 3.93 +0.03 20 2 6 0
30MAR27 40.00 C 0.00 0.00 0.00 3.42 +0.02 20 0 20 0
30MAR27 41.00 C 0.00 0.00 0.00 2.97 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.57 +0.01 20 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 2.20 +0.01 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.89 0.00 20 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.59 -0.01 20 0 62 0
30MAR27 46.00 C 1.13 1.13 1.13 1.36 0.00 20 5 14 +5
30MAR27 47.00 C 0.00 0.00 0.00 1.14 -0.01 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.96 -0.01 20 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.81 0.00 20 0 0 0
30MAR27 50.00 C 0.60 0.60 0.60 0.67 -0.04 20 1 1 +1
TOTAL CALL 717 22,843 +355
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 281 0
28MAY26 35.00 P 0.02 0.02 0.02 0.01 0.00 33 6 483 -6
28MAY26 36.00 P 0.03 0.03 0.03 0.01 0.00 28 6 440 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 1 1,143 -1
28MAY26 38.00 P 0.14 0.14 0.07 0.02 -0.03 20 12 1,594 0
28MAY26 39.00 P 0.14 0.14 0.14 0.09 -0.05 20 5 1,172 0
28MAY26 40.00 P 0.36 0.37 0.31 0.26 -0.10 20 34 441 +24
28MAY26 41.00 P 0.72 0.79 0.68 0.62 -0.15 20 34 390 +30
28MAY26 42.00 P 0.00 0.00 0.00 1.21 -0.17 21 0 76 0
28MAY26 43.00 P 0.00 0.00 0.00 2.00 -0.15 22 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 2.84 -0.20 19 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.82 -0.14 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.82 -0.14 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.92 -0.20 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.92 -0.20 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 623 0
29JUN26 33.00 P 0.04 0.05 0.04 0.01 0.00 22 27 463 -4
29JUN26 34.00 P 0.07 0.07 0.07 0.02 0.00 21 2 797 -2
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 950 0
29JUN26 36.00 P 0.16 0.16 0.16 0.10 -0.02 20 1 918 0
29JUN26 37.00 P 0.26 0.27 0.24 0.21 -0.04 20 8 2,563 +1
29JUN26 38.00 P 0.46 0.46 0.44 0.42 -0.06 20 2 1,250 0
29JUN26 39.00 P 0.79 0.79 0.70 0.74 -0.04 20 32 347 +32
29JUN26 40.00 P 1.20 1.20 1.12 1.19 -0.04 20 5 808 -2
29JUN26 41.00 P 1.79 1.79 1.71 1.78 -0.06 20 16 351 -14
29JUN26 42.00 P 2.38 2.38 2.38 2.43 -0.10 19 3 171 0
29JUN26 43.00 P 3.29 3.30 3.18 3.22 -0.10 19 120 160 +120
29JUN26 44.00 P 0.00 0.00 0.00 4.11 -0.14 19 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 5.04 -0.14 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 6.00 -0.14 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.98 -0.13 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.95 -0.21 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 8.95 -0.19 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.93 -0.20 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.43 -0.18 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.92 -0.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.41 -0.18 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.89 -0.19 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 278 0
30JUL26 35.00 P 0.18 0.18 0.18 0.13 -0.01 20 6 385 +6
30JUL26 36.00 P 0.28 0.28 0.28 0.24 -0.02 20 44 779 +44
30JUL26 37.00 P 0.00 0.00 0.00 0.42 -0.04 20 0 665 0
30JUL26 38.00 P 0.00 0.00 0.00 0.69 -0.03 20 0 912 0
30JUL26 39.00 P 0.00 0.00 0.00 1.03 -0.05 20 0 118 0
30JUL26 40.00 P 1.52 1.52 1.46 1.51 0.00 20 18 240 -15
30JUL26 41.00 P 0.00 0.00 0.00 2.10 -0.07 21 0 115 0
30JUL26 42.00 P 0.00 0.00 0.00 2.73 -0.09 20 0 66 0
30JUL26 43.00 P 3.50 3.53 3.50 3.48 -0.10 21 30 60 +30
30JUL26 44.00 P 0.00 0.00 0.00 4.27 -0.12 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.15 -0.12 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.07 -0.13 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.02 -0.13 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.05 -0.19 24 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.02 -0.20 24 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.02 -0.18 26 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
28AUG26 33.00 P 0.10 0.10 0.10 0.06 -0.02 20 6 38 +6
28AUG26 34.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 17 0
28AUG26 35.00 P 0.26 0.26 0.26 0.20 -0.05 20 30 39 +30
28AUG26 36.00 P 0.41 0.41 0.41 0.35 -0.06 20 15 18 +3
28AUG26 37.00 P 0.59 0.59 0.59 0.56 -0.07 20 80 89 +80
28AUG26 38.00 P 0.69 0.90 0.69 0.85 -0.06 20 8 16 -2
28AUG26 39.00 P 1.26 1.26 1.23 1.22 -0.07 20 16 106 +15
28AUG26 40.00 P 0.00 0.00 0.00 1.70 -0.03 20 0 120 0
28AUG26 41.00 P 2.29 2.29 2.29 2.28 -0.06 20 15 16 +15
28AUG26 42.00 P 0.00 0.00 0.00 2.89 -0.09 20 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 3.62 -0.09 20 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 4.37 -0.15 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.23 -0.14 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.13 -0.14 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.06 -0.14 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.07 -0.20 22 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.03 -0.21 22 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.02 -0.20 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 0.00 20 0 476 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 0.00 20 0 173 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 0.00 20 0 599 0
29SEP26 36.00 P 0.50 0.50 0.50 0.50 -0.03 20 2 193 +2
29SEP26 37.00 P 0.00 0.00 0.00 0.73 -0.01 20 0 546 0
29SEP26 38.00 P 1.07 1.07 1.07 1.04 -0.03 20 10 176 -10
29SEP26 39.00 P 0.00 0.00 0.00 1.42 -0.05 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 1.87 -0.06 20 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 2.40 -0.10 19 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 3.10 -0.05 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.80 -0.05 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.56 -0.07 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.38 -0.08 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.24 -0.09 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.14 -0.10 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.11 -0.19 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.07 -0.18 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.04 -0.19 23 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.51 -0.18 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 84 0
30DEC26 30.00 P 0.19 0.19 0.19 0.11 -0.02 22 1 320 +1
30DEC26 31.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 143 0
30DEC26 32.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.40 -0.04 22 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 0.57 -0.04 22 0 237 0
30DEC26 35.00 P 0.00 0.00 0.00 0.78 -0.06 22 0 313 0
30DEC26 36.00 P 1.15 1.15 1.15 1.04 -0.07 22 1 120 0
30DEC26 37.00 P 0.00 0.00 0.00 1.35 -0.08 22 0 62 0
30DEC26 38.00 P 1.90 1.90 1.90 1.73 -0.09 22 1 40 +1
30DEC26 39.00 P 0.00 0.00 0.00 2.17 -0.10 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 2.66 -0.11 22 0 21 0
30DEC26 41.00 P 3.44 3.44 3.44 3.22 -0.11 22 3 3 +3
30DEC26 42.00 P 0.00 0.00 0.00 3.72 -0.13 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.37 -0.13 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.07 -0.13 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.82 -0.14 22 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 6.61 -0.14 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.67 -0.14 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.56 -0.14 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.48 -0.15 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.43 -0.14 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.05 0.00 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.38 -0.04 21 0 65 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 -0.05 21 0 61 0
30MAR27 34.00 P 0.00 0.00 0.00 0.71 -0.06 21 0 49 0
30MAR27 35.00 P 1.16 1.18 1.12 0.95 -0.07 21 7 66 +1
30MAR27 36.00 P 0.00 0.00 0.00 1.24 -0.07 21 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.56 -0.09 21 0 45 0
30MAR27 38.00 P 2.17 2.17 2.17 1.95 -0.09 21 6 24 +6
30MAR27 39.00 P 0.00 0.00 0.00 2.39 -0.11 21 0 2 0
30MAR27 40.00 P 3.15 3.15 3.15 2.88 -0.12 21 2 8 +2
30MAR27 41.00 P 0.00 0.00 0.00 3.44 -0.12 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 3.92 -0.13 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.55 -0.13 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.24 -0.14 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.96 -0.14 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.74 -0.14 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.77 -0.15 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.65 -0.14 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.55 -0.15 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.48 -0.15 24 0 0 0
TOTAL PUT 615 28,107 +396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 86.65
28MAY26 55.00 C 0.00 0.00 0.00 31.66 +1.24 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.16 +1.25 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.67 +1.10 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.17 +1.10 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.68 +1.24 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.18 +1.23 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.69 +1.29 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.24 +1.32 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.75 +1.29 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.29 +1.20 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.92 +1.02 26 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 4.76 +0.76 26 0 45 0
28MAY26 85.00 C 2.83 3.21 2.83 2.88 +0.46 25 29 217 +17
28MAY26 87.50 C 1.55 2.25 1.36 1.60 +0.22 26 922 896 +657
28MAY26 90.00 C 0.89 1.22 0.70 0.78 +0.07 26 505 253 -49
28MAY26 92.50 C 0.60 0.60 0.34 0.35 +0.01 26 215 447 +79
28MAY26 95.00 C 0.30 0.30 0.21 0.13 -0.02 26 30 266 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 206 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 0.00 28 0 66 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.19 +1.03 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.69 +1.12 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.20 +1.07 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.70 +1.05 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.21 +1.02 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.72 +1.08 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.23 +1.09 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.75 +1.00 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.27 +1.32 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.79 +1.29 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.36 +1.20 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.05 +1.05 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 4.97 +0.82 26 0 243 0
29JUN26 85.00 C 3.37 3.42 3.37 3.34 +0.56 26 48 310 +15
29JUN26 87.50 C 2.66 2.76 2.14 2.07 +0.39 26 60 107 -36
29JUN26 90.00 C 1.46 1.82 1.29 1.18 +0.21 26 142 1,470 +142
29JUN26 92.50 C 0.89 0.89 0.89 0.64 +0.11 26 4 285 +1
29JUN26 95.00 C 0.66 0.66 0.60 0.33 +0.06 26 43 1,123 +28
29JUN26 97.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 269 0
29JUN26 100.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 554 0
29JUN26 102.50 C 0.24 0.24 0.24 0.04 0.00 26 15 167 -15
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 26 0 193 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 957 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.70 +1.09 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.21 +1.08 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.72 +1.07 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.23 +1.04 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.74 +1.09 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.25 +1.07 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.77 +1.02 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.27 +1.31 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.81 +1.26 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.42 +1.15 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.20 +0.95 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.28 +0.61 26 0 30 0
30JUL26 85.00 C 3.74 4.89 3.71 3.83 +0.56 27 58 150 0
30JUL26 87.50 C 2.67 2.95 2.67 2.61 +0.37 26 49 289 +34
30JUL26 90.00 C 0.00 0.00 0.00 1.76 +0.25 26 0 201 0
30JUL26 92.50 C 0.00 0.00 0.00 1.17 +0.16 26 0 1,059 0
30JUL26 95.00 C 0.00 0.00 0.00 0.77 +0.10 26 0 86 0
30JUL26 97.50 C 0.00 0.00 0.00 0.50 +0.06 26 0 42 0
30JUL26 100.00 C 0.00 0.00 0.00 0.31 +0.03 26 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 +0.01 26 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 24.23 +1.04 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.74 +1.09 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.25 +1.07 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.77 +1.02 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.29 +1.30 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.85 +1.23 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.54 +1.11 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.45 +0.93 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.66 +0.58 26 0 0 0
28AUG26 85.00 C 5.29 5.29 4.45 4.35 +0.55 27 26 86 +26
28AUG26 87.50 C 3.27 3.30 3.27 3.21 +0.39 27 25 33 +10
28AUG26 90.00 C 0.00 0.00 0.00 2.36 +0.29 27 0 35 0
28AUG26 92.50 C 0.00 0.00 0.00 1.73 +0.21 26 0 32 0
28AUG26 95.00 C 1.45 1.45 1.45 1.26 +0.16 26 15 60 0
28AUG26 97.50 C 0.00 0.00 0.00 0.90 +0.12 26 0 60 0
28AUG26 100.00 C 0.00 0.00 0.00 0.64 +0.09 26 0 75 0
28AUG26 102.50 C 0.00 0.00 0.00 0.45 +0.07 26 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.70 +1.09 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.21 +1.08 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.72 +1.07 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.23 +1.04 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.74 +1.09 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.25 +1.06 0 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.77 +1.02 26 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.30 +1.28 26 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 11.91 +1.19 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.69 +1.05 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 7.72 +0.87 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 6.08 +0.54 26 0 15 0
29SEP26 85.00 C 4.90 4.90 4.90 4.90 +0.58 27 15 520 +6
29SEP26 87.50 C 3.86 3.86 3.86 3.85 +0.49 27 20 522 +20
29SEP26 90.00 C 3.17 3.17 3.10 3.01 +0.41 27 30 219 +30
29SEP26 92.50 C 0.00 0.00 0.00 2.34 +0.35 27 0 3 0
29SEP26 95.00 C 1.88 1.88 1.88 1.79 +0.27 26 1 6 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.35 +0.19 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.02 +0.16 26 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 0.77 +0.16 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.55 +0.10 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.40 +0.07 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 +0.05 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 +0.04 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.70 +1.07 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.21 +1.08 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.72 +1.07 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.23 +1.04 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.74 +1.08 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.26 +1.07 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.80 +1.02 26 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 14.40 +1.09 25 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.21 +0.91 25 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.29 +0.74 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.69 +0.60 25 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 7.39 +0.48 25 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 6.21 +0.34 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.25 +0.28 25 0 38 0
30DEC26 90.00 C 5.00 5.00 5.00 4.44 +0.26 26 1 309 +1
30DEC26 92.50 C 0.00 0.00 0.00 3.69 +0.24 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.05 +0.19 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.48 +0.13 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.03 +0.13 25 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.65 +0.08 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.28 +0.06 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.03 +0.01 25 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.81 0.00 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.51 +0.01 25 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.41 +0.01 25 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 31.70 +1.07 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.21 +1.07 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.72 +1.07 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.23 +1.04 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.74 +1.08 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.29 +1.04 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.90 +0.86 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.78 +1.02 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.86 +0.81 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.24 +0.71 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.82 +0.61 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.60 +0.54 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.47 +0.43 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.48 +0.35 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.61 +0.29 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 4.85 +0.28 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.11 +0.21 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.52 +0.21 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.96 +0.15 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.51 +0.14 25 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.03 +0.03 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.71 +0.04 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.42 +0.01 25 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.19 +0.02 25 0 15 0
30MAR27 115.00 C 1.45 1.45 1.45 0.98 0.00 25 15 1,112 +15
TOTAL CALL 2,268 15,951 +1,012
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.05 27 0 275 0
28MAY26 77.50 P 0.00 0.00 0.00 0.05 -0.13 27 0 530 0
28MAY26 80.00 P 0.44 0.44 0.36 0.18 -0.32 26 72 711 -15
28MAY26 82.50 P 0.67 0.78 0.67 0.53 -0.59 26 323 795 +102
28MAY26 85.00 P 2.26 2.26 1.20 1.26 -0.89 27 985 1,286 +523
28MAY26 87.50 P 2.82 2.82 2.35 2.47 -1.14 27 312 628 +217
28MAY26 90.00 P 4.94 4.94 4.68 4.06 -1.27 26 19 388 +19
28MAY26 92.50 P 0.00 0.00 0.00 6.11 -1.34 26 0 203 0
28MAY26 95.00 P 0.00 0.00 0.00 8.41 -1.36 26 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 10.85 -1.36 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.35 -1.35 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.85 -1.87 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.71 -1.58 62 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.20 -1.67 67 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.70 -1.64 72 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.19 -1.65 77 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.69 -1.69 82 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.18 -1.66 87 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.05 26 0 309 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 -0.10 26 0 1,029 0
29JUN26 72.50 P 0.00 0.00 0.00 0.30 -0.20 26 0 483 0
29JUN26 75.00 P 1.02 1.02 0.73 0.63 -0.33 26 40 283 +10
29JUN26 77.50 P 1.23 1.23 1.10 1.15 -0.50 26 60 336 +30
29JUN26 80.00 P 2.37 2.37 1.75 1.91 -0.64 25 27 430 -7
29JUN26 82.50 P 3.00 3.00 2.84 2.99 -0.81 25 18 1,010 -15
29JUN26 85.00 P 4.70 4.70 4.05 4.40 -0.96 24 61 319 -41
29JUN26 87.50 P 6.08 6.22 6.08 6.08 -1.07 24 60 278 +60
29JUN26 90.00 P 7.45 7.47 7.13 8.25 -1.19 26 45 208 +45
29JUN26 92.50 P 0.00 0.00 0.00 10.41 -1.26 26 0 181 0
29JUN26 95.00 P 0.00 0.00 0.00 12.71 -1.29 26 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 15.09 -0.85 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.23 -1.12 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.66 -1.13 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 22.12 -1.12 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.59 -1.16 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.08 -1.05 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.57 -1.05 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.06 -1.20 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.56 -1.11 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.09 -0.06 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.19 -0.12 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.39 -0.20 26 0 43 0
30JUL26 72.50 P 0.00 0.00 0.00 0.70 -0.31 26 0 46 0
30JUL26 75.00 P 0.00 0.00 0.00 1.16 -0.40 26 0 119 0
30JUL26 77.50 P 2.27 2.27 2.27 1.80 -0.54 25 15 110 0
30JUL26 80.00 P 3.20 3.20 2.56 2.68 -0.68 25 18 70 +16
30JUL26 82.50 P 4.13 4.13 4.13 3.81 -0.80 25 15 75 +15
30JUL26 85.00 P 5.47 5.47 4.99 5.18 -0.93 25 48 304 0
30JUL26 87.50 P 0.00 0.00 0.00 6.78 -1.12 24 0 272 0
30JUL26 90.00 P 8.48 8.48 8.40 8.84 -1.13 26 23 160 +23
30JUL26 92.50 P 0.00 0.00 0.00 10.86 -1.20 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 13.02 -1.26 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 15.30 -0.93 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.53 -1.06 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.92 -1.10 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.35 -1.07 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.81 -1.11 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.28 -1.12 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.76 -1.12 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.21 -0.10 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.39 -0.16 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.68 -0.23 26 0 15 0
28AUG26 72.50 P 1.10 1.12 1.09 1.11 -0.33 26 75 77 +60
28AUG26 75.00 P 1.60 1.60 1.60 1.63 -0.43 26 15 32 0
28AUG26 77.50 P 2.31 2.31 2.31 2.34 -0.56 26 15 15 -15
28AUG26 80.00 P 3.83 3.83 3.83 3.28 -0.66 26 15 16 +10
28AUG26 82.50 P 5.06 5.06 4.19 4.43 -0.77 25 150 152 +135
28AUG26 85.00 P 5.92 5.92 5.27 5.79 -0.86 25 41 71 +16
28AUG26 87.50 P 0.00 0.00 0.00 7.34 -0.97 25 0 30 0
28AUG26 90.00 P 8.96 8.96 8.96 9.34 -1.07 26 15 45 +15
28AUG26 92.50 P 0.00 0.00 0.00 11.27 -1.15 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.35 -1.21 26 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 15.55 -0.83 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.68 -1.01 24 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.02 -1.03 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.41 -1.05 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.84 -1.11 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.30 -1.12 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.77 -1.13 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.07 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 -0.11 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.62 -0.17 26 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.99 -0.24 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.50 -0.26 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 2.11 -0.35 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 2.89 -0.43 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.85 -0.55 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 5.02 -0.65 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.40 -0.70 26 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 7.95 -1.02 25 0 509 0
29SEP26 90.00 P 0.00 0.00 0.00 9.82 -0.96 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 11.70 -1.02 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.70 -1.11 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.82 -0.80 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.87 -0.99 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.15 -1.01 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.50 -1.03 21 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.90 -1.09 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.33 -1.11 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.79 -1.11 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.26 -1.12 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.75 -1.12 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.08 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 -0.12 25 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 -0.18 25 0 20 0
30DEC26 65.00 P 0.88 0.88 0.88 0.81 -0.25 25 15 61 +15
30DEC26 67.50 P 0.00 0.00 0.00 1.19 -0.30 25 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.69 -0.33 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 2.30 -0.39 25 0 29 0
30DEC26 75.00 P 2.81 2.81 2.81 3.04 -0.49 25 2 65 -2
30DEC26 77.50 P 0.00 0.00 0.00 3.93 -0.55 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.99 -0.62 25 0 153 0
30DEC26 82.50 P 5.68 5.68 5.68 6.21 -0.70 25 1 7 +1
30DEC26 85.00 P 0.00 0.00 0.00 7.60 -0.77 25 0 37 0
30DEC26 87.50 P 9.20 9.20 9.20 9.07 -0.90 25 15 73 +15
30DEC26 90.00 P 0.00 0.00 0.00 10.75 -1.08 25 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 12.52 -1.13 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.43 -1.04 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.53 -1.10 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.59 -0.98 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.73 -1.01 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.93 -1.03 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.21 -1.04 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.54 -1.06 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.93 -1.10 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.35 -1.11 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.80 -1.12 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.22 -0.09 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.36 -0.13 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.56 -0.16 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.82 -0.23 25 0 90 0
30MAR27 65.00 P 1.32 1.32 1.32 1.21 -0.31 25 15 90 0
30MAR27 67.50 P 2.00 2.00 2.00 1.67 -0.27 25 15 105 -15
30MAR27 70.00 P 0.00 0.00 0.00 2.21 -0.46 25 0 86 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 -0.54 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.65 -0.64 24 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.58 -0.71 24 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.66 -0.76 24 0 16 0
30MAR27 82.50 P 7.15 7.15 6.98 6.89 -0.82 24 30 30 +25
30MAR27 85.00 P 0.00 0.00 0.00 8.27 -0.86 24 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 9.78 -0.93 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.42 -1.06 24 0 1 0
30MAR27 92.50 P 12.30 12.30 12.30 13.18 -0.90 25 1 1 +1
30MAR27 95.00 P 0.00 0.00 0.00 15.02 -0.92 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.97 -0.94 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.98 -1.09 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.06 -0.99 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.21 -1.01 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.43 -1.04 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.70 -1.05 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.03 -1.09 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.42 -1.11 0 0 0 0
TOTAL PUT 2,561 17,049 +1,243
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$ 17.58
28MAY26 10.50 C 0.00 0.00 0.00 7.11 +0.17 110 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.58 +0.13 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 6.11 +0.16 91 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.62 +0.19 89 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.09 +0.14 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.62 +0.17 72 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.12 +0.17 64 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.59 +0.16 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.10 +0.15 35 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.60 +0.14 29 0 5 0
28MAY26 15.50 C 0.00 0.00 0.00 2.11 +0.14 30 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.63 +0.13 29 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 1.19 +0.11 29 0 874 0
28MAY26 17.00 C 0.00 0.00 0.00 0.83 +0.09 31 0 188 0
28MAY26 17.50 C 0.36 0.50 0.36 0.50 +0.06 29 28 136 -16
28MAY26 18.00 C 0.23 0.31 0.23 0.28 +0.03 29 124 595 +117
28MAY26 18.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 846 0
28MAY26 19.00 C 0.06 0.09 0.06 0.07 +0.01 30 119 319 +32
28MAY26 19.50 C 0.04 0.04 0.04 0.03 0.00 30 30 292 0
28MAY26 20.00 C 0.03 0.03 0.03 0.02 +0.01 33 4 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.87 +0.17 93 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.62 +0.17 89 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 7.12 +0.17 81 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.62 +0.17 74 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.12 +0.16 68 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.63 +0.17 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.13 +0.17 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.63 +0.17 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.14 +0.19 50 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.64 +0.18 44 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.15 +0.18 40 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.63 +0.14 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.16 +0.14 30 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.71 +0.11 29 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.31 +0.10 29 0 1,122 0
29JUN26 17.00 C 0.85 1.01 0.85 0.98 +0.10 30 269 1,272 +211
29JUN26 17.50 C 0.64 0.69 0.64 0.69 +0.06 30 33 992 +3
29JUN26 18.00 C 0.42 0.44 0.42 0.48 +0.06 30 30 675 +30
29JUN26 18.50 C 0.28 0.28 0.28 0.32 +0.04 30 1 90 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 745 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.02 30 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 100 0
29JUN26 21.00 C 0.05 0.05 0.05 0.03 0.00 31 5 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 40 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.63 +0.17 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.13 +0.17 52 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.63 +0.17 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.14 +0.18 44 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.64 +0.17 39 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.15 +0.17 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.64 +0.13 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.18 +0.12 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.76 +0.11 29 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 1.39 +0.08 29 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 1.09 +0.09 30 0 88 0
30JUL26 17.50 C 0.78 0.82 0.78 0.82 +0.06 29 19 61 -11
30JUL26 18.00 C 0.00 0.00 0.00 0.62 +0.05 30 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.46 +0.04 30 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 +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 0.02 +0.01 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.63 +0.17 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.13 +0.17 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.63 +0.17 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.14 +0.18 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.65 +0.18 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.17 +0.17 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.68 +0.13 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.26 +0.12 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.87 +0.10 31 0 0 0
28AUG26 16.50 C 1.50 1.50 1.45 1.54 +0.08 31 80 80 +80
28AUG26 17.00 C 1.20 1.27 1.13 1.27 +0.09 31 241 241 +231
28AUG26 17.50 C 0.00 0.00 0.00 1.02 +0.07 31 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.83 +0.06 31 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.67 +0.06 31 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.53 +0.05 31 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.87 +0.17 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.62 +0.17 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.12 +0.17 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.62 +0.17 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.12 +0.16 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.63 +0.17 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.13 +0.17 43 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.63 +0.17 39 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.14 +0.18 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.67 +0.20 35 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.21 +0.17 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.73 +0.12 31 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.34 +0.11 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.98 +0.09 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 +0.08 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 +0.08 31 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 1.20 +0.08 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 1.00 +0.06 31 0 80 0
29SEP26 18.50 C 0.82 0.82 0.82 0.82 +0.04 31 3 53 +3
29SEP26 19.00 C 0.00 0.00 0.00 0.68 +0.04 31 0 42 0
29SEP26 19.50 C 0.54 0.54 0.54 0.56 +0.04 31 20 51 +20
29SEP26 20.00 C 0.00 0.00 0.00 0.45 +0.03 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +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 7.87 +0.17 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.62 +0.17 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.12 +0.17 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.62 +0.17 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.13 +0.17 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.63 +0.17 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.14 +0.18 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.67 +0.20 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.22 +0.19 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.80 +0.17 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.42 +0.18 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 +0.11 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.65 +0.10 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.35 +0.10 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 2.08 +0.08 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.88 +0.07 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 +0.08 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 +0.08 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 +0.07 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.10 +0.05 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 +0.06 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.83 +0.05 32 0 80 0
30DEC26 21.00 C 0.61 0.61 0.61 0.61 +0.03 32 1 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
30DEC26 23.00 C 0.41 0.41 0.41 0.32 +0.02 31 1 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 7.12 +0.17 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.63 +0.18 40 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 6.14 +0.18 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.67 +0.20 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.23 +0.20 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.82 +0.19 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.43 +0.18 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.06 +0.17 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.71 +0.15 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.38 +0.15 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.08 +0.15 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.70 +0.09 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.45 +0.09 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.25 +0.09 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.03 +0.09 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.82 +0.08 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.64 +0.08 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.47 +0.07 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.31 +0.05 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 +0.06 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.93 +0.04 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.73 +0.03 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 86 0
TOTAL CALL 1,008 13,406 +700
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 146 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 504 0
28MAY26 16.00 P 0.05 0.05 0.05 0.04 -0.01 31 5 719 0
28MAY26 16.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 722 0
28MAY26 17.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 314 0
28MAY26 17.50 P 0.00 0.00 0.00 0.40 -0.08 29 0 139 0
28MAY26 18.00 P 0.00 0.00 0.00 0.70 -0.09 30 0 141 0
28MAY26 18.50 P 0.00 0.00 0.00 1.04 -0.13 29 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.47 -0.14 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.93 -0.15 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.42 -0.19 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.42 -0.19 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.42 -0.19 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.42 -0.20 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 214 0
29JUN26 13.50 P 0.02 0.02 0.02 0.02 0.00 33 13 284 +13
29JUN26 14.00 P 0.05 0.05 0.05 0.03 -0.01 31 1 596 -1
29JUN26 14.50 P 0.09 0.09 0.09 0.06 -0.01 30 6 235 -5
29JUN26 15.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 151 0
29JUN26 15.50 P 0.22 0.22 0.20 0.20 -0.04 30 67 372 +48
29JUN26 16.00 P 0.00 0.00 0.00 0.33 -0.03 30 0 148 0
29JUN26 16.50 P 0.00 0.00 0.00 0.50 -0.05 30 0 913 0
29JUN26 17.00 P 0.00 0.00 0.00 0.73 -0.06 30 0 920 0
29JUN26 17.50 P 0.00 0.00 0.00 1.01 -0.09 30 0 422 0
29JUN26 18.00 P 0.00 0.00 0.00 1.36 -0.09 30 0 199 0
29JUN26 18.50 P 0.00 0.00 0.00 1.72 -0.12 30 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.13 -0.13 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.57 -0.13 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.03 -0.21 30 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 3.99 -0.21 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.97 -0.21 31 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 5.96 -0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.96 -0.20 34 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 7.95 -0.21 0 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 49 0
30JUL26 15.00 P 0.25 0.25 0.25 0.21 -0.03 29 1 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.33 -0.04 30 0 86 0
30JUL26 16.00 P 0.00 0.00 0.00 0.49 -0.04 30 0 183 0
30JUL26 16.50 P 0.00 0.00 0.00 0.67 -0.06 29 0 87 0
30JUL26 17.00 P 0.91 0.91 0.91 0.90 -0.08 29 1 60 0
30JUL26 17.50 P 0.00 0.00 0.00 1.17 -0.09 29 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.51 -0.09 30 0 45 0
30JUL26 18.50 P 0.00 0.00 0.00 1.88 -0.09 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.24 -0.12 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.66 -0.12 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.09 -0.19 29 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.02 -0.20 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.98 -0.21 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.96 -0.22 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.96 -0.21 29 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.24 -0.03 31 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.50 -0.04 31 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.66 -0.05 31 0 60 0
28AUG26 16.50 P 0.88 0.89 0.84 0.86 -0.07 31 114 129 +114
28AUG26 17.00 P 1.12 1.13 1.07 1.10 -0.06 31 113 213 +113
28AUG26 17.50 P 1.33 1.33 1.33 1.37 -0.08 31 6 76 +6
28AUG26 18.00 P 1.71 1.71 1.66 1.67 -0.12 30 14 14 +14
28AUG26 18.50 P 0.00 0.00 0.00 2.03 -0.10 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.40 -0.11 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.79 -0.12 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.20 -0.17 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.07 -0.20 30 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.01 -0.21 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.97 -0.23 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.96 -0.22 26 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 37 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 21 0
29SEP26 12.50 P 0.11 0.11 0.11 0.07 0.00 32 1 10 0
29SEP26 13.00 P 0.16 0.16 0.16 0.10 -0.02 31 5 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.04 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.46 -0.04 31 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.62 -0.05 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 -0.06 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.00 -0.06 31 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 -0.08 30 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.09 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 1.81 -0.10 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 -0.10 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.52 -0.10 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.90 -0.14 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.28 -0.17 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.13 -0.18 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.03 -0.21 29 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.99 -0.21 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.96 -0.22 25 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 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 24 0
30DEC26 14.00 P 0.48 0.48 0.46 0.45 -0.04 31 6 7 +6
30DEC26 14.50 P 0.00 0.00 0.00 0.59 -0.03 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 -0.03 32 0 86 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 -0.05 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.10 -0.08 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.07 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 -0.07 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.83 -0.08 30 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.10 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 -0.10 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 -0.13 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 -0.14 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.54 -0.14 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.33 -0.16 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.17 -0.18 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.06 -0.20 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.00 -0.21 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 -0.02 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 -0.03 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.65 -0.04 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 -0.05 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 -0.05 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 -0.06 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.07 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.58 -0.05 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 -0.09 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 -0.09 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.39 -0.09 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.71 -0.09 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.04 -0.10 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.38 -0.13 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.75 -0.13 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.51 -0.15 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.32 -0.16 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.17 -0.18 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.07 -0.20 29 0 0 0
TOTAL PUT 353 16,725 +308
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$ 84.35
15MAY26 60.00 C 0.00 0.00 0.00 24.68 +0.49 198 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 22.18 +0.48 178 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 19.69 +0.49 160 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 17.19 +0.48 141 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 14.37 +0.28 46 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 11.87 +0.28 0 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 9.38 +0.26 45 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 6.93 +0.19 45 0 1 0
15MAY26 80.00 C 3.83 4.93 3.83 4.79 +0.28 53 120 172 +60
15MAY26 82.50 C 1.95 2.82 1.80 2.79 -0.05 48 115 481 +63
15MAY26 85.00 C 1.01 1.54 0.75 1.38 -0.05 47 904 826 +452
15MAY26 87.50 C 0.46 0.74 0.35 0.56 -0.12 46 1,051 888 +246
15MAY26 90.00 C 0.23 0.34 0.17 0.18 -0.10 46 230 937 +117
15MAY26 92.50 C 0.10 0.14 0.10 0.05 -0.05 46 18 598 +17
15MAY26 95.00 C 0.05 0.10 0.05 0.02 -0.01 50 31 242 +24
15MAY26 97.50 C 0.04 0.04 0.04 0.01 0.00 54 32 55 +15
15MAY26 100.00 C 0.04 0.05 0.03 0.01 0.00 63 100 159 +100
15MAY26 102.50 C 0.01 0.01 0.01 0.01 0.00 71 1 154 +1
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 118 0
22MAY26 62.50 C 0.00 0.00 0.00 22.18 - 105 0 0 -
22MAY26 65.00 C 0.00 0.00 0.00 19.69 - 94 0 0 -
22MAY26 67.50 C 0.00 0.00 0.00 17.19 - 83 0 0 -
22MAY26 70.00 C 0.00 0.00 0.00 14.41 - 39 0 0 -
22MAY26 72.50 C 0.00 0.00 0.00 11.95 - 42 0 0 -
22MAY26 75.00 C 0.00 0.00 0.00 9.54 - 42 0 0 -
22MAY26 77.50 C 0.00 0.00 0.00 7.26 - 41 0 0 -
22MAY26 80.00 C 0.00 0.00 0.00 5.37 - 45 0 0 -
22MAY26 82.50 C 2.87 3.71 2.62 3.55 - 42 247 54 -
22MAY26 85.00 C 1.61 2.40 1.61 2.22 - 42 109 109 -
22MAY26 87.50 C 1.07 1.39 0.94 1.29 - 42 199 179 -
22MAY26 90.00 C 0.53 0.90 0.51 0.68 - 42 227 183 -
22MAY26 92.50 C 0.31 0.54 0.31 0.33 - 42 91 68 -
22MAY26 95.00 C 0.19 0.31 0.19 0.15 - 42 263 244 -
22MAY26 97.50 C 0.13 0.15 0.12 0.07 - 43 17 17 -
22MAY26 100.00 C 0.12 0.13 0.12 0.03 - 43 3 3 -
22MAY26 102.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
22MAY26 105.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
22MAY26 107.50 C 0.02 0.02 0.02 0.01 - 52 28 28 -
28MAY26 37.00 C 0.00 0.00 0.00 47.56 +0.46 186 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 46.57 +0.47 182 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.56 +0.45 175 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 44.58 +0.47 173 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 43.57 +0.46 166 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 42.58 +0.53 162 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 41.58 +0.47 157 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 40.58 +0.50 152 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.59 +0.53 148 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 38.58 +0.46 142 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 37.58 +0.46 138 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 36.59 +0.47 134 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 35.59 +0.54 130 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 34.60 +0.55 127 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 32.11 +0.55 117 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 29.61 +0.54 107 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 27.13 +0.55 98 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 24.68 +0.49 92 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 22.18 +0.48 83 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.69 +0.49 74 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.29 +0.58 70 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 14.50 +0.27 43 0 213 0
28MAY26 72.50 C 0.00 0.00 0.00 12.10 +0.25 43 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 9.81 +0.22 43 0 1,613 0
28MAY26 77.50 C 6.41 6.41 6.41 7.84 +0.34 46 2 3,242 -2
28MAY26 80.00 C 0.00 0.00 0.00 5.76 +0.16 42 0 4,069 0
28MAY26 82.50 C 3.41 4.41 3.24 4.15 +0.14 42 567 7,165 +118
28MAY26 85.00 C 2.30 3.10 2.14 2.93 +0.08 43 430 8,850 +20
28MAY26 87.50 C 1.66 2.15 1.42 1.98 +0.04 44 1,179 7,277 -818
28MAY26 90.00 C 1.12 1.48 0.95 1.25 +0.01 44 1,187 14,950 +202
28MAY26 92.50 C 0.72 0.99 0.64 0.76 +0.01 44 566 3,293 +301
28MAY26 95.00 C 0.50 0.68 0.42 0.44 0.00 44 553 3,168 +60
28MAY26 97.50 C 0.33 0.45 0.32 0.24 -0.01 43 38 1,745 -1
28MAY26 100.00 C 0.26 0.33 0.23 0.13 0.00 43 187 3,483 -60
28MAY26 102.50 C 0.18 0.20 0.18 0.07 0.00 44 23 1,832 +15
28MAY26 105.00 C 0.15 0.16 0.15 0.04 0.00 45 154 1,810 +146
28MAY26 107.50 C 0.12 0.12 0.11 0.02 0.00 45 3 999 +3
28MAY26 110.00 C 0.09 0.09 0.09 0.01 0.00 45 17 9,932 +17
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 206 0
28MAY26 115.00 C 0.07 0.07 0.07 0.01 0.00 52 260 828 +260
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,589 0
28MAY26 122.50 C 0.02 0.02 0.02 0.01 0.00 61 100 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 547 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,412 0
29JUN26 37.00 C 0.00 0.00 0.00 47.56 +0.22 99 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 46.57 +0.22 97 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 45.57 +0.40 94 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 44.58 +0.29 92 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 43.58 +0.18 89 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 42.58 +0.18 85 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.60 +0.20 85 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 40.60 +0.21 82 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 39.62 +0.22 81 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 38.62 +0.20 78 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 37.62 +0.20 75 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 36.63 +0.19 73 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.63 +0.22 71 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 34.64 +0.40 69 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 32.16 +0.19 64 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 29.70 +0.18 61 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 27.24 +0.26 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.81 +0.26 54 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 22.39 +0.26 51 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 19.98 +0.25 48 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 17.63 +0.23 46 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 15.26 +0.15 42 0 2,843 0
29JUN26 72.50 C 0.00 0.00 0.00 13.26 +0.27 44 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 11.26 +0.57 43 0 3,765 0
29JUN26 77.50 C 9.30 9.30 9.30 9.30 +0.26 41 1 4,897 -1
29JUN26 80.00 C 7.80 7.80 7.80 7.69 +0.25 42 6 16,463 0
29JUN26 82.50 C 5.63 5.97 5.60 6.27 +0.19 42 221 6,289 +51
29JUN26 85.00 C 4.37 5.23 4.32 5.05 +0.22 42 345 7,265 +13
29JUN26 87.50 C 3.47 4.18 3.47 4.03 +0.13 42 151 4,783 +20
29JUN26 90.00 C 2.75 3.34 2.67 3.15 +0.09 42 1,878 18,455 -954
29JUN26 92.50 C 2.25 2.67 2.24 2.42 +0.07 42 116 2,823 -32
29JUN26 95.00 C 1.65 2.01 1.65 1.83 +0.05 42 32 9,085 +1
29JUN26 97.50 C 1.34 1.69 1.34 1.37 +0.04 42 15 7,842 +2
29JUN26 100.00 C 1.12 1.37 1.06 1.01 +0.03 42 174 14,683 +20
29JUN26 102.50 C 0.90 1.11 0.88 0.74 +0.03 42 99 8,483 +25
29JUN26 105.00 C 0.00 0.00 0.00 0.53 +0.02 42 0 15,156 0
29JUN26 107.50 C 0.65 0.65 0.65 0.38 +0.01 42 2 2,513 0
29JUN26 110.00 C 0.48 0.65 0.48 0.27 +0.01 42 131 12,215 +130
29JUN26 112.50 C 0.46 0.46 0.45 0.19 +0.01 42 40 1,368 +40
29JUN26 115.00 C 0.40 0.45 0.40 0.13 0.00 41 9 14,446 +7
29JUN26 117.50 C 0.00 0.00 0.00 0.09 0.00 41 0 3,454 0
29JUN26 120.00 C 0.34 0.36 0.34 0.06 0.00 41 8 6,859 -2
29JUN26 122.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 2,978 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 0.00 42 0 7,272 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 0.00 42 0 1,510 0
29JUN26 130.00 C 0.26 0.26 0.26 0.01 0.00 41 2 12,326 +2
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,610 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,370 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,972 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 536 0
29JUN26 160.00 C 0.08 0.08 0.08 0.01 0.00 58 2 956 -2
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 75 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,476 0
30JUL26 40.00 C 0.00 0.00 0.00 44.70 +0.18 75 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 43.71 +0.18 73 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 42.71 +0.22 71 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 41.72 +0.23 69 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 40.73 +0.24 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.74 +0.23 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 38.75 +0.18 63 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 37.76 +0.18 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 36.78 +0.18 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 35.81 +0.18 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.83 +0.18 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.41 +0.18 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.99 +0.18 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.58 +0.18 52 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 25.18 +0.20 49 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.80 +0.18 46 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 20.62 +0.16 47 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 18.37 +0.15 45 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 15.94 -0.15 40 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 13.96 +0.20 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 12.12 +0.18 40 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 10.44 +0.16 40 0 281 0
30JUL26 80.00 C 8.00 8.00 8.00 8.97 +0.24 41 5 257 0
30JUL26 82.50 C 7.06 7.06 7.01 7.64 +0.25 41 60 888 0
30JUL26 85.00 C 5.60 5.92 5.60 6.39 +0.16 41 31 2,113 +1
30JUL26 87.50 C 4.70 5.46 4.70 5.37 +0.14 41 104 704 +26
30JUL26 90.00 C 4.18 4.30 3.80 4.46 +0.07 41 100 1,637 +32
30JUL26 92.50 C 0.00 0.00 0.00 3.65 +0.05 41 0 828 0
30JUL26 95.00 C 2.98 3.25 2.98 2.97 +0.05 41 31 8,079 +2
30JUL26 97.50 C 2.23 2.23 2.23 2.39 +0.03 41 24 2,282 0
30JUL26 100.00 C 1.91 1.91 1.84 1.92 +0.03 41 26 3,253 +20
30JUL26 102.50 C 1.68 1.68 1.68 1.53 +0.02 41 22 843 +22
30JUL26 105.00 C 1.45 1.54 1.39 1.21 +0.02 41 29 711 +20
30JUL26 107.50 C 0.00 0.00 0.00 0.95 +0.01 40 0 398 0
30JUL26 110.00 C 0.98 0.98 0.98 0.74 0.00 40 6 1,938 0
30JUL26 112.50 C 0.00 0.00 0.00 0.58 +0.01 40 0 349 0
30JUL26 115.00 C 0.00 0.00 0.00 0.45 +0.01 40 0 362 0
30JUL26 117.50 C 0.00 0.00 0.00 0.34 0.00 40 0 94 0
30JUL26 120.00 C 0.00 0.00 0.00 0.26 0.00 40 0 363 0
30JUL26 122.50 C 0.00 0.00 0.00 0.20 0.00 40 0 33 0
30JUL26 125.00 C 0.00 0.00 0.00 0.15 0.00 40 0 36 0
28AUG26 40.00 C 0.00 0.00 0.00 44.81 +0.29 66 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 43.82 +0.15 65 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 42.84 +0.16 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 41.84 +0.14 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 40.86 +0.14 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 39.89 +0.15 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 38.92 +0.15 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 37.94 +0.14 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 36.78 -0.06 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.81 -0.06 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.84 -0.07 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.44 -0.07 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.05 -0.08 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.70 +0.10 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.37 +0.08 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.06 +0.03 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.85 +0.01 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.73 -0.02 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.74 -0.01 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.85 -0.02 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.19 +0.16 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.59 +0.13 41 0 0 0
28AUG26 80.00 C 9.24 9.24 9.24 10.27 +0.26 42 30 150 +30
28AUG26 82.50 C 7.93 8.07 7.93 8.95 +0.22 42 139 232 +22
28AUG26 85.00 C 6.96 7.84 6.96 7.70 +0.14 41 118 631 +88
28AUG26 87.50 C 6.13 6.53 6.13 6.69 +0.12 42 60 333 +30
28AUG26 90.00 C 5.65 5.65 5.65 5.77 +0.10 42 30 342 +30
28AUG26 92.50 C 4.58 4.58 4.58 4.92 +0.05 42 30 680 +30
28AUG26 95.00 C 3.96 4.39 3.96 4.17 +0.04 42 32 1,398 +31
28AUG26 97.50 C 0.00 0.00 0.00 3.52 +0.03 42 0 216 0
28AUG26 100.00 C 0.00 0.00 0.00 2.96 +0.02 42 0 121 0
28AUG26 102.50 C 2.45 2.45 2.45 2.48 +0.02 42 1 33 0
28AUG26 105.00 C 2.34 2.34 2.34 2.07 +0.01 41 1 9 +1
28AUG26 107.50 C 0.00 0.00 0.00 1.72 +0.01 41 0 82 0
28AUG26 110.00 C 1.60 1.78 1.60 1.42 0.00 41 2 4 0
28AUG26 112.50 C 0.00 0.00 0.00 1.17 0.00 41 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.97 0.00 41 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.79 -0.01 41 0 60 0
28AUG26 120.00 C 1.09 1.19 1.09 0.65 0.00 41 52 211 +52
28AUG26 122.50 C 0.00 0.00 0.00 0.53 -0.01 41 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 47.94 +0.45 68 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 46.95 +0.33 66 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 45.98 +0.32 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.00 +0.32 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.02 +0.32 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.04 +0.31 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.09 +0.32 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.13 +0.34 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.17 +0.34 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.21 +0.33 58 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 38.25 +0.33 57 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 37.28 +0.32 55 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.34 +0.33 55 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 35.39 +0.33 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 32.74 +0.05 46 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 30.38 +0.02 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.16 +0.10 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.84 +0.02 43 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 23.65 0.00 43 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 21.56 -0.03 42 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 19.55 0.00 42 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 17.63 +0.12 41 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 15.83 +0.11 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 14.20 +0.18 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.66 +0.18 41 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 11.27 +0.16 41 0 6,437 0
29SEP26 82.50 C 0.00 0.00 0.00 10.08 +0.23 42 0 4,072 0
29SEP26 85.00 C 0.00 0.00 0.00 8.88 +0.17 42 0 3,197 0
29SEP26 87.50 C 7.21 7.50 7.21 7.84 +0.16 42 60 3,118 -20
29SEP26 90.00 C 6.34 7.04 6.34 6.93 +0.13 42 61 7,466 +60
29SEP26 92.50 C 6.23 6.23 6.09 6.09 +0.09 42 21 3,229 -21
29SEP26 95.00 C 5.50 5.50 5.50 5.30 +0.07 42 2 9,808 0
29SEP26 97.50 C 0.00 0.00 0.00 4.60 +0.06 42 0 2,662 0
29SEP26 100.00 C 3.93 4.34 3.80 3.98 +0.05 42 44 14,076 -6
29SEP26 102.50 C 3.49 3.81 3.49 3.44 +0.05 42 490 5,451 +100
29SEP26 105.00 C 0.00 0.00 0.00 2.96 +0.04 42 0 2,530 0
29SEP26 107.50 C 3.02 3.02 3.02 2.54 +0.03 42 71 1,573 -21
29SEP26 110.00 C 0.00 0.00 0.00 2.18 +0.03 42 0 6,108 0
29SEP26 112.50 C 2.07 2.07 2.07 1.87 +0.03 42 1 718 0
29SEP26 115.00 C 0.00 0.00 0.00 1.59 +0.02 42 0 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.36 +0.02 42 0 5,492 0
29SEP26 120.00 C 0.00 0.00 0.00 1.16 +0.02 42 0 2,211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.98 +0.01 41 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 0.83 0.00 41 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.71 +0.01 42 0 514 0
29SEP26 130.00 C 1.04 1.17 1.04 0.60 +0.01 41 7 2,456 0
29SEP26 132.50 C 0.00 0.00 0.00 0.51 +0.01 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.36 0.00 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.30 0.00 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.26 +0.01 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.18 0.00 41 0 124 0
29SEP26 150.00 C 0.61 0.61 0.61 0.15 0.00 41 2 775 +2
29SEP26 152.50 C 0.00 0.00 0.00 0.13 0.00 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.11 0.00 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.09 0.00 41 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 0.00 42 0 695 0
30DEC26 37.00 C 0.00 0.00 0.00 48.52 +0.32 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.57 +0.16 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.61 +0.14 61 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 45.68 +0.16 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 44.72 +0.14 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 43.78 +0.14 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 42.85 +0.15 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 41.91 +0.15 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 40.71 +0.03 51 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 40.05 +0.14 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 39.13 +0.43 54 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.20 +0.14 53 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 37.29 +0.15 52 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 36.39 +0.15 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 34.15 +0.30 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 31.96 +0.27 49 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 29.82 +0.27 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.76 +0.24 47 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 25.74 +0.40 46 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 23.82 +0.23 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 21.98 +0.36 44 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 20.00 +0.14 43 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 18.34 +0.07 42 0 50 0
30DEC26 75.00 C 16.28 16.28 16.28 16.81 +0.11 42 1 296 -1
30DEC26 77.50 C 0.00 0.00 0.00 15.32 +0.10 42 0 477 0
30DEC26 80.00 C 13.50 13.50 13.50 13.49 -0.41 40 20 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 12.72 0.00 42 0 2,443 0
30DEC26 85.00 C 11.36 11.40 11.36 11.72 +0.15 42 31 6,189 +30
30DEC26 87.50 C 10.20 10.20 10.20 10.72 +0.07 42 210 1,907 +210
30DEC26 90.00 C 0.00 0.00 0.00 9.81 +0.18 42 0 16,617 0
30DEC26 92.50 C 0.00 0.00 0.00 8.88 +0.12 42 0 1,853 0
30DEC26 95.00 C 0.00 0.00 0.00 8.06 +0.05 42 0 1,820 0
30DEC26 97.50 C 6.96 6.96 6.82 7.29 +0.04 42 30 1,953 -30
30DEC26 100.00 C 0.00 0.00 0.00 6.59 +0.03 42 0 6,690 0
30DEC26 102.50 C 0.00 0.00 0.00 5.94 +0.02 42 0 789 0
30DEC26 105.00 C 5.50 5.50 5.22 5.36 +0.02 42 2 1,134 -1
30DEC26 107.50 C 0.00 0.00 0.00 4.83 +0.02 42 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 4.34 +0.01 42 0 1,144 0
30DEC26 112.50 C 0.00 0.00 0.00 3.91 +0.01 42 0 203 0
30DEC26 115.00 C 3.76 3.76 3.76 3.51 0.00 42 4 500 +4
30DEC26 117.50 C 0.00 0.00 0.00 3.15 0.00 42 0 2,060 0
30DEC26 120.00 C 2.97 3.13 2.97 2.83 0.00 42 101 1,310 +99
30DEC26 122.50 C 0.00 0.00 0.00 2.54 0.00 42 0 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 2.28 0.00 42 0 1,234 0
30DEC26 127.50 C 0.00 0.00 0.00 2.04 -0.01 42 0 1,095 0
30DEC26 130.00 C 2.27 2.36 2.24 1.83 -0.01 42 10 3,581 +9
30DEC26 132.50 C 0.00 0.00 0.00 1.64 -0.01 42 0 2,725 0
30DEC26 135.00 C 2.16 2.16 2.16 1.47 0.00 42 2 877 +2
30DEC26 137.50 C 0.00 0.00 0.00 1.31 -0.01 42 0 510 0
30DEC26 140.00 C 0.00 0.00 0.00 1.17 -0.01 42 0 754 0
30DEC26 142.50 C 1.60 1.62 1.60 1.05 -0.01 42 100 598 +100
30DEC26 145.00 C 0.00 0.00 0.00 0.94 -0.01 42 0 211 0
30DEC26 147.50 C 0.00 0.00 0.00 0.84 -0.01 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.75 -0.01 42 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.67 -0.01 42 0 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.60 -0.01 42 0 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.54 -0.01 42 0 357 0
30DEC26 160.00 C 0.00 0.00 0.00 0.48 -0.01 42 0 1,587 0
30MAR27 37.00 C 0.00 0.00 0.00 49.00 +0.15 58 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 48.08 +0.41 58 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 47.17 +0.31 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.25 +0.42 56 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 45.33 +0.31 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.42 +0.31 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.51 +0.31 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.61 +0.31 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.71 +0.30 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.82 +0.30 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.93 +0.29 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.05 +0.28 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.18 +0.28 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.31 +0.27 50 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 35.19 +0.27 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.12 +0.37 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 31.11 +0.25 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 29.16 +0.24 46 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 27.28 +0.23 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 25.47 +0.23 45 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 23.73 +0.36 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 21.86 +0.13 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 20.50 +0.37 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 19.01 +0.35 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 17.62 +0.35 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 16.31 +0.32 42 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 14.38 -0.45 40 0 167 0
30MAR27 85.00 C 0.00 0.00 0.00 14.03 +0.25 42 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 12.92 +0.18 42 0 70 0
30MAR27 90.00 C 11.75 11.75 11.75 11.94 +0.17 42 3 1,916 0
30MAR27 92.50 C 0.00 0.00 0.00 11.06 +0.17 42 0 174 0
30MAR27 95.00 C 0.00 0.00 0.00 10.24 +0.15 42 0 369 0
30MAR27 97.50 C 9.18 9.58 9.18 9.45 +0.12 42 2 203 +2
30MAR27 100.00 C 0.00 0.00 0.00 8.71 +0.05 42 0 1,453 0
30MAR27 102.50 C 0.00 0.00 0.00 8.02 +0.03 42 0 397 0
30MAR27 105.00 C 0.00 0.00 0.00 7.38 +0.02 42 0 289 0
30MAR27 107.50 C 6.88 6.88 6.88 6.80 +0.02 42 23 303 0
30MAR27 110.00 C 0.00 0.00 0.00 6.25 +0.01 42 0 567 0
30MAR27 112.50 C 0.00 0.00 0.00 5.75 +0.01 42 0 3,007 0
30MAR27 115.00 C 0.00 0.00 0.00 5.28 0.00 42 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 4.86 +0.01 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 4.46 0.00 42 0 119 0
30MAR27 122.50 C 0.00 0.00 0.00 4.10 0.00 42 0 45 0
30MAR27 125.00 C 3.90 3.90 3.90 3.77 0.00 42 1 87 0
TOTAL CALL 14,516 568,206 +1,631
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 336 0
15MAY26 75.00 P 0.08 0.08 0.06 0.01 -0.03 46 26 234 +26
15MAY26 77.50 P 0.20 0.21 0.16 0.07 -0.08 47 46 203 -19
15MAY26 80.00 P 0.55 0.67 0.29 0.28 -0.19 46 590 1,372 +392
15MAY26 82.50 P 1.17 1.63 0.76 0.82 -0.35 45 718 1,378 +449
15MAY26 85.00 P 2.84 3.12 1.80 1.93 -0.51 45 23 134 -1
15MAY26 87.50 P 4.88 4.88 3.98 3.66 -0.50 45 8 15 -4
15MAY26 90.00 P 0.00 0.00 0.00 5.86 -0.44 49 0 30 0
15MAY26 92.50 P 0.00 0.00 0.00 8.18 -0.33 45 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 10.65 -0.31 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 13.15 -0.30 0 0 0 0
15MAY26 100.00 P 16.60 16.60 16.60 15.65 -0.30 0 2 2 +2
15MAY26 102.50 P 0.00 0.00 0.00 18.15 -0.30 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 20.65 -0.30 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 23.15 -0.30 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
22MAY26 65.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
22MAY26 67.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
22MAY26 70.00 P 0.08 0.08 0.08 0.01 - 42 16 16 -
22MAY26 72.50 P 0.13 0.13 0.12 0.04 - 42 50 50 -
22MAY26 75.00 P 0.28 0.31 0.28 0.13 - 42 18 18 -
22MAY26 77.50 P 0.61 0.62 0.54 0.36 - 42 85 85 -
22MAY26 80.00 P 1.15 1.30 0.79 0.79 - 41 108 106 -
22MAY26 82.50 P 2.12 2.25 1.55 1.56 - 41 164 164 -
22MAY26 85.00 P 3.59 3.85 2.67 2.74 - 41 128 98 -
22MAY26 87.50 P 5.13 5.13 5.09 4.43 - 43 46 42 -
22MAY26 90.00 P 7.00 7.00 7.00 6.41 - 45 1 1 -
22MAY26 92.50 P 0.00 0.00 0.00 8.51 - 45 0 0 -
22MAY26 95.00 P 0.00 0.00 0.00 10.75 - 42 0 0 -
22MAY26 97.50 P 0.00 0.00 0.00 13.17 - 41 0 0 -
22MAY26 100.00 P 0.00 0.00 0.00 15.65 - 0 0 0 -
22MAY26 102.50 P 0.00 0.00 0.00 18.15 - 0 0 0 -
22MAY26 105.00 P 0.00 0.00 0.00 20.65 - 0 0 0 -
22MAY26 107.50 P 0.00 0.00 0.00 23.15 - 0 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 24 0
28MAY26 55.00 P 0.01 0.01 0.01 0.01 0.00 72 84 537 +84
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 920 0
28MAY26 62.50 P 0.06 0.06 0.06 0.01 0.00 52 30 1,813 0
28MAY26 65.00 P 0.06 0.06 0.06 0.01 0.00 46 1 1,631 +1
28MAY26 67.50 P 0.14 0.14 0.08 0.02 -0.01 43 102 1,255 0
28MAY26 70.00 P 0.19 0.20 0.15 0.07 -0.01 44 10 3,118 +3
28MAY26 72.50 P 0.33 0.33 0.24 0.16 -0.04 43 46 3,430 +2
28MAY26 75.00 P 0.60 0.62 0.40 0.38 -0.06 43 408 6,187 -232
28MAY26 77.50 P 0.95 1.04 0.74 0.75 -0.11 43 608 9,555 -150
28MAY26 80.00 P 1.51 1.90 1.27 1.33 -0.18 43 994 8,597 +169
28MAY26 82.50 P 2.81 3.02 2.12 2.19 -0.27 42 520 8,822 +312
28MAY26 85.00 P 4.35 4.35 3.41 3.45 -0.23 43 52 10,610 +46
28MAY26 87.50 P 0.00 0.00 0.00 4.94 -0.39 43 11 2,358 -11
28MAY26 90.00 P 8.20 8.20 6.70 6.86 -0.25 44 16 836 -15
28MAY26 92.50 P 10.31 10.32 8.78 8.91 -0.44 45 252 1,763 +198
28MAY26 95.00 P 0.00 0.00 0.00 11.14 -0.48 47 0 1,119 0
28MAY26 97.50 P 0.00 0.00 0.00 13.31 -0.29 43 0 224 0
28MAY26 100.00 P 0.00 0.00 0.00 15.71 -0.30 43 0 136 0
28MAY26 102.50 P 0.00 0.00 0.00 18.17 -0.41 44 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 20.65 -0.51 0 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 23.15 -0.42 0 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 25.65 -0.37 0 0 67 0
28MAY26 112.50 P 0.00 0.00 0.00 28.15 -0.37 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.65 -0.40 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 33.15 -0.37 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.65 -0.37 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 38.15 -0.37 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.65 -0.37 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 43.15 -0.40 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.65 -0.37 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 48.15 -0.37 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 50.65 -0.37 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 53.15 -0.36 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 55.65 -0.36 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 58.15 -0.36 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.65 -0.34 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 63.15 -0.32 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.65 -0.34 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,205 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 353 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 233 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 541 0
29JUN26 60.00 P 0.21 0.21 0.21 0.05 0.00 42 26 1,608 -26
29JUN26 62.50 P 0.28 0.28 0.28 0.10 -0.01 41 12 952 +9
29JUN26 65.00 P 0.40 0.40 0.34 0.20 -0.01 41 15 3,394 +11
29JUN26 67.50 P 0.00 0.00 0.00 0.37 -0.02 42 0 8,398 0
29JUN26 70.00 P 0.82 0.85 0.70 0.62 -0.03 42 49 10,483 -45
29JUN26 72.50 P 1.04 1.05 1.02 1.00 -0.06 42 89 7,200 +39
29JUN26 75.00 P 1.80 1.89 1.64 1.50 -0.08 41 1,404 17,288 -1,391
29JUN26 77.50 P 2.50 2.65 2.10 2.14 -0.11 41 162 10,307 -94
29JUN26 80.00 P 3.50 3.69 2.92 3.01 -0.16 41 307 22,261 -178
29JUN26 82.50 P 4.70 4.91 3.98 4.02 -0.21 41 388 6,966 -118
29JUN26 85.00 P 6.15 6.15 5.21 5.30 -0.25 41 285 12,377 -147
29JUN26 87.50 P 7.44 7.44 7.44 6.79 -0.28 41 22 5,190 -22
29JUN26 90.00 P 9.22 9.22 9.22 8.51 -0.26 42 1 10,132 +1
29JUN26 92.50 P 11.19 11.19 11.19 10.37 -0.14 43 35 4,667 +35
29JUN26 95.00 P 0.00 0.00 0.00 12.40 -0.31 44 0 15,767 0
29JUN26 97.50 P 0.00 0.00 0.00 14.57 -0.30 45 0 7,424 0
29JUN26 100.00 P 17.63 17.80 16.50 16.74 0.00 46 32 17,938 -32
29JUN26 102.50 P 0.00 0.00 0.00 19.05 -0.10 48 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 21.23 -0.38 47 0 16,659 0
29JUN26 107.50 P 23.77 23.77 23.77 23.22 -0.57 38 1 3,866 -1
29JUN26 110.00 P 0.00 0.00 0.00 25.77 -0.36 43 0 9,741 0
29JUN26 112.50 P 0.00 0.00 0.00 28.18 -0.43 41 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 30.66 -0.39 42 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 33.15 -0.52 0 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 35.65 -0.40 0 0 5,580 0
29JUN26 122.50 P 0.00 0.00 0.00 38.15 -0.39 0 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 40.65 -0.39 0 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 43.15 -0.40 0 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 45.65 -0.37 0 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 48.15 -0.37 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 50.65 -0.49 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 53.15 -0.37 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.65 -0.37 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 58.15 -0.37 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 60.65 -0.37 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 63.15 -0.37 0 0 0 0
29JUN26 150.00 P 66.20 66.40 66.20 65.65 -0.34 0 30 497 -30
29JUN26 152.50 P 0.00 0.00 0.00 68.15 -0.37 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 70.65 -0.30 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.15 -0.30 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.65 -0.30 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.15 -0.30 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.65 -0.30 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.15 -0.30 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.65 -0.30 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.15 -0.30 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.65 -0.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 93.15 -0.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.65 -0.30 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 98.15 -0.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.65 -0.30 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 103.15 -0.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.65 -0.30 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 108.15 -0.30 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.65 -0.30 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 113.15 -0.30 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.65 -0.30 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 -0.01 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 0.00 42 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 283 0
30JUL26 60.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 396 0
30JUL26 62.50 P 0.00 0.00 0.00 0.32 -0.03 40 0 120 0
30JUL26 65.00 P 0.00 0.00 0.00 0.53 -0.04 40 0 731 0
30JUL26 67.50 P 0.00 0.00 0.00 0.82 -0.06 40 0 769 0
30JUL26 70.00 P 1.45 1.55 1.45 1.22 -0.08 40 12 1,191 +2
30JUL26 72.50 P 2.07 2.07 1.94 1.75 -0.08 41 40 1,296 +10
30JUL26 75.00 P 0.00 0.00 0.00 2.35 -0.14 40 0 2,216 0
30JUL26 77.50 P 3.55 3.55 3.43 3.13 -0.11 40 8 1,855 -3
30JUL26 80.00 P 4.59 4.59 4.30 4.03 -0.19 39 2 2,951 0
30JUL26 82.50 P 5.80 6.00 5.80 5.15 -0.18 39 2 2,312 +2
30JUL26 85.00 P 6.94 6.94 6.94 6.45 -0.25 40 30 3,761 0
30JUL26 87.50 P 8.76 8.85 8.47 7.92 -0.29 40 90 1,509 -90
30JUL26 90.00 P 10.73 10.77 10.73 9.50 -0.36 40 31 837 +31
30JUL26 92.50 P 0.00 0.00 0.00 11.30 -0.36 40 0 441 0
30JUL26 95.00 P 0.00 0.00 0.00 13.25 -0.08 41 0 3,875 0
30JUL26 97.50 P 0.00 0.00 0.00 15.03 -0.52 40 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 17.38 -0.27 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.35 -0.48 42 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 21.58 -0.25 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.83 -0.25 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.12 -0.25 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.50 -0.16 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.85 -0.20 42 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 33.24 -0.43 41 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 35.67 -0.38 40 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 38.15 -0.39 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 40.65 -0.50 0 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 47 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 0.14 0.14 0.14 0.01 0.00 41 5 5 +5
28AUG26 46.00 P 0.16 0.16 0.16 0.01 0.00 40 5 5 +5
28AUG26 47.00 P 0.18 0.18 0.18 0.02 0.00 41 5 5 +5
28AUG26 48.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 33 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28AUG26 55.00 P 0.40 0.40 0.40 0.17 -0.01 41 1 4 +1
28AUG26 57.50 P 0.00 0.00 0.00 0.28 -0.02 41 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.45 -0.03 41 0 33 0
28AUG26 62.50 P 0.00 0.00 0.00 0.68 -0.05 41 0 7 0
28AUG26 65.00 P 0.00 0.00 0.00 1.00 -0.06 41 0 32 0
28AUG26 67.50 P 0.00 0.00 0.00 1.41 -0.08 41 0 19 0
28AUG26 70.00 P 2.14 2.14 2.14 1.94 -0.08 42 7 87 +7
28AUG26 72.50 P 0.00 0.00 0.00 2.55 -0.12 41 0 43 0
28AUG26 75.00 P 0.00 0.00 0.00 3.26 -0.12 41 0 433 0
28AUG26 77.50 P 4.46 4.46 4.29 4.11 -0.17 41 46 382 +16
28AUG26 80.00 P 5.71 5.71 5.65 5.07 -0.25 40 141 477 +141
28AUG26 82.50 P 6.92 6.95 6.82 6.26 -0.25 40 609 806 +499
28AUG26 85.00 P 8.13 8.13 7.48 7.58 -0.26 41 22 1,144 +18
28AUG26 87.50 P 9.36 9.36 9.36 9.06 -0.25 41 16 77 +16
28AUG26 90.00 P 11.30 11.36 11.08 10.62 -0.31 41 157 400 +157
28AUG26 92.50 P 0.00 0.00 0.00 12.30 -0.27 41 0 130 0
28AUG26 95.00 P 0.00 0.00 0.00 14.14 -0.32 41 0 115 0
28AUG26 97.50 P 0.00 0.00 0.00 16.15 -0.31 42 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 18.04 -0.60 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.26 -0.27 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.21 -0.45 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.43 -0.42 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.67 -0.40 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.92 -0.40 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.21 -0.41 43 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.52 -0.42 42 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 35.90 -0.40 42 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.26 -0.40 41 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 40.70 -0.45 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 42 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 852 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.01 42 0 357 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 -0.03 41 0 724 0
29SEP26 60.00 P 0.99 0.99 0.99 0.77 -0.04 42 5 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 1.09 -0.05 42 0 923 0
29SEP26 65.00 P 0.00 0.00 0.00 1.49 -0.07 42 0 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 2.03 -0.06 42 0 2,870 0
29SEP26 70.00 P 2.99 2.99 2.59 2.66 -0.08 42 3 26,442 0
29SEP26 72.50 P 3.30 3.30 3.30 3.30 -0.15 41 1 1,895 0
29SEP26 75.00 P 4.50 4.58 4.38 4.11 -0.13 41 4 3,650 -2
29SEP26 77.50 P 0.00 0.00 0.00 5.02 -0.15 41 0 4,539 0
29SEP26 80.00 P 6.54 6.54 5.98 6.05 -0.19 41 55 11,372 -15
29SEP26 82.50 P 0.00 0.00 0.00 7.22 -0.24 40 0 7,233 0
29SEP26 85.00 P 0.00 0.00 0.00 8.57 -0.23 41 0 6,085 0
29SEP26 87.50 P 10.22 10.22 10.22 9.96 -0.35 41 1 2,172 0
29SEP26 90.00 P 0.00 0.00 0.00 11.57 -0.30 41 0 4,303 0
29SEP26 92.50 P 14.16 14.16 14.16 13.19 -0.38 41 80 4,165 0
29SEP26 95.00 P 16.20 16.20 14.77 15.00 -0.38 41 41 5,312 -41
29SEP26 97.50 P 0.00 0.00 0.00 16.85 -0.41 41 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 18.80 -0.34 42 0 6,806 0
29SEP26 102.50 P 0.00 0.00 0.00 20.79 -0.34 42 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 22.83 -0.50 42 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 25.13 -0.37 43 0 1,120 0
29SEP26 110.00 P 0.00 0.00 0.00 27.15 -0.34 42 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 29.32 -1.06 42 0 649 0
29SEP26 115.00 P 0.00 0.00 0.00 31.60 -0.43 42 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 33.87 -0.44 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 36.28 -0.34 43 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 38.50 -0.45 42 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 40.86 -0.44 41 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 43.23 -0.45 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 45.68 -0.49 40 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 48.18 -0.34 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 50.66 -0.48 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 53.15 -0.37 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 55.65 -0.40 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 58.15 -0.37 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.65 -0.37 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 63.15 -0.37 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.65 -0.34 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.15 -0.37 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.65 -0.32 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.15 -0.32 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.65 -0.32 0 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 0.00 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 -0.03 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 -0.03 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.50 -0.03 42 0 335 0
30DEC26 52.50 P 0.00 0.00 0.00 0.71 -0.04 42 0 156 0
30DEC26 55.00 P 0.00 0.00 0.00 1.01 -0.04 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.36 -0.06 42 0 416 0
30DEC26 60.00 P 0.00 0.00 0.00 1.77 -0.07 42 0 1,362 0
30DEC26 62.50 P 2.70 2.70 2.70 2.31 -0.09 42 1 969 +1
30DEC26 65.00 P 3.03 3.03 3.03 2.90 -0.11 42 3 1,766 +3
30DEC26 67.50 P 0.00 0.00 0.00 3.61 -0.11 42 0 596 0
30DEC26 70.00 P 4.68 4.68 4.68 4.38 -0.12 42 5 22,286 +5
30DEC26 72.50 P 0.00 0.00 0.00 5.18 -0.12 42 0 1,830 0
30DEC26 75.00 P 0.00 0.00 0.00 6.09 -0.16 41 0 2,064 0
30DEC26 77.50 P 0.00 0.00 0.00 7.11 -0.18 41 0 2,874 0
30DEC26 80.00 P 8.68 8.68 8.68 8.19 -0.23 41 5 10,904 -5
30DEC26 82.50 P 9.65 9.65 9.65 9.43 -0.24 41 2 3,262 +2
30DEC26 85.00 P 0.00 0.00 0.00 10.76 -0.28 41 0 8,244 0
30DEC26 87.50 P 0.00 0.00 0.00 12.20 -0.33 41 0 1,098 0
30DEC26 90.00 P 14.18 14.18 13.60 13.70 -0.33 41 31 11,624 -1
30DEC26 92.50 P 16.22 16.22 16.22 15.31 -0.37 41 30 1,902 0
30DEC26 95.00 P 18.60 18.60 17.66 17.02 -0.37 41 31 2,826 0
30DEC26 97.50 P 0.00 0.00 0.00 18.81 -0.44 41 0 2,135 0
30DEC26 100.00 P 0.00 0.00 0.00 20.77 -0.35 42 0 4,557 0
30DEC26 102.50 P 22.50 22.50 22.50 22.72 -0.30 42 3 255 -3
30DEC26 105.00 P 0.00 0.00 0.00 24.56 -0.41 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 26.57 -0.52 42 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 28.62 -0.52 42 0 1,272 0
30DEC26 112.50 P 0.00 0.00 0.00 30.79 -0.43 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 32.92 -0.23 42 0 102 0
30DEC26 117.50 P 0.00 0.00 0.00 35.12 -0.38 43 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 37.31 -0.45 43 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 39.77 -0.23 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.20 -0.06 45 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 44.63 +0.26 46 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 47.01 +0.36 47 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 49.43 +0.41 48 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.80 +0.22 48 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 54.14 +0.38 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.47 +0.38 48 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 58.78 +0.23 48 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 61.07 +0.05 47 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 63.36 -0.16 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.70 -0.29 43 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 68.15 -0.37 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.65 -0.32 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.15 -0.32 0 0 0 0
30DEC26 160.00 P 77.00 77.00 77.00 75.65 -0.32 0 1 146 +1
30MAR27 37.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.35 -0.04 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.49 -0.03 42 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.57 -0.03 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 -0.03 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 -0.03 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.85 -0.04 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.97 -0.05 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.28 -0.06 42 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.70 -0.07 42 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 2.17 -0.08 42 0 341 0
30MAR27 60.00 P 0.00 0.00 0.00 2.73 -0.09 42 0 201 0
30MAR27 62.50 P 0.00 0.00 0.00 3.36 -0.11 42 0 304 0
30MAR27 65.00 P 0.00 0.00 0.00 4.09 -0.11 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 4.89 -0.10 42 0 303 0
30MAR27 70.00 P 6.15 6.15 6.15 5.73 -0.09 42 4 12,437 0
30MAR27 72.50 P 7.02 7.02 7.02 6.61 -0.11 41 1 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.58 -0.13 41 0 735 0
30MAR27 77.50 P 0.00 0.00 0.00 8.61 -0.19 41 0 415 0
30MAR27 80.00 P 10.35 10.35 10.35 9.80 -0.20 41 1 1,740 +1
30MAR27 82.50 P 0.00 0.00 0.00 11.05 -0.21 41 0 215 0
30MAR27 85.00 P 0.00 0.00 0.00 12.38 -0.24 41 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 13.79 -0.34 40 0 245 0
30MAR27 90.00 P 0.00 0.00 0.00 15.26 -0.31 40 0 1,568 0
30MAR27 92.50 P 0.00 0.00 0.00 16.87 -0.33 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.53 -0.34 40 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 20.42 -0.17 41 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.20 -0.21 41 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 24.06 -0.30 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 25.96 -0.23 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.92 -0.24 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.91 -0.24 41 0 45 0
30MAR27 112.50 P 0.00 0.00 0.00 31.94 -0.25 42 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 34.02 -0.19 42 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.12 -0.20 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.25 -0.20 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.41 -0.21 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.60 -0.20 42 0 6 0
TOTAL PUT 9,558 566,886 +31
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$ 11.28
28MAY26 8.25 C 0.00 0.00 0.00 3.04 -0.09 82 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.79 -0.09 75 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.54 -0.09 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.29 -0.09 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.04 -0.07 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.79 -0.07 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.54 -0.07 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.29 -0.07 36 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.81 -0.07 33 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.41 -0.08 33 0 75 0
28MAY26 11.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 528 0
28MAY26 12.00 C 0.04 0.04 0.04 0.05 -0.02 33 4 1,271 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.29 -0.08 67 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.04 -0.09 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.79 -0.12 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.54 -0.12 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.29 -0.12 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.04 -0.12 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.79 -0.07 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.54 -0.07 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.29 -0.08 29 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.84 -0.08 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.52 -0.05 31 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 -0.03 31 0 94 0
29JUN26 12.00 C 0.14 0.14 0.14 0.16 -0.03 31 4 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 22.00 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 0.01 0.00 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.04 -0.12 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.79 -0.12 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.54 -0.12 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.29 -0.12 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.07 -0.09 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.79 -0.07 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.55 -0.07 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.32 -0.07 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.96 -0.06 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.44 -0.05 31 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.30 -0.03 32 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.04 -0.12 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.79 -0.12 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.54 -0.12 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.32 -0.09 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.08 -0.09 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.83 -0.07 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.62 -0.06 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.43 -0.06 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.12 -0.04 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.84 -0.03 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.64 -0.02 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.48 -0.02 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.04 -0.12 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.79 -0.12 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 -0.09 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.32 -0.09 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.08 -0.09 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 -0.07 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.68 -0.07 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.51 -0.07 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 -0.05 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.94 -0.05 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 -0.04 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 -0.04 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.03 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.02 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.04 -0.12 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.82 -0.09 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.58 -0.09 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.36 -0.08 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.17 -0.06 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.07 -0.05 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 -0.05 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.76 -0.05 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.44 -0.04 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 -0.04 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 -0.03 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 -0.03 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.02 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.02 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 0.00 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 0.00 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 0.00 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 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 34 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 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 3.14 -0.03 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.86 -0.08 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 -0.05 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.52 -0.04 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.36 -0.04 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.27 +0.02 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.12 +0.03 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.98 +0.03 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.66 -0.03 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.42 -0.03 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 -0.02 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 -0.01 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 -0.02 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 0.00 34 0 8 0
TOTAL CALL 8 16,229 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
28MAY26 9.50 P 0.03 0.03 0.03 0.01 0.00 35 50 41 -50
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 50 0
28MAY26 10.00 P 0.07 0.07 0.07 0.04 0.00 33 10 571 0
28MAY26 10.50 P 0.15 0.15 0.13 0.13 +0.01 32 70 566 +70
28MAY26 11.00 P 0.00 0.00 0.00 0.33 +0.02 31 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.66 +0.04 31 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.09 +0.06 31 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.57 +0.07 32 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.56 +0.07 0 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.07 +0.10 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.57 +0.09 62 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.07 +0.09 68 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.57 +0.09 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.07 +0.09 81 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.57 +0.09 87 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.07 +0.09 92 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.57 +0.09 97 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.07 +0.09 103 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.56 +0.08 89 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 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 0.10 +0.01 32 0 144 0
29JUN26 10.00 P 0.14 0.14 0.14 0.14 0.00 31 70 80 +30
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.02 31 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 124 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 +0.02 30 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.19 +0.04 30 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.62 +0.05 30 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.06 +0.04 0 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.07 +0.09 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.57 +0.09 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.07 +0.09 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.57 +0.09 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.07 +0.09 52 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.57 +0.09 55 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.07 +0.09 59 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.57 +0.09 62 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.07 +0.09 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.56 +0.08 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.06 +0.12 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.56 +0.12 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.06 +0.12 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.06 +0.12 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.06 +0.09 80 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.05 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.05 +0.11 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 0.07 +0.01 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 0.00 31 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30JUL26 10.00 P 0.25 0.25 0.25 0.25 +0.01 31 70 115 +70
30JUL26 10.50 P 0.00 0.00 0.00 0.42 +0.02 31 0 1 0
30JUL26 11.00 P 0.68 0.68 0.68 0.65 +0.03 31 20 20 +6
30JUL26 11.50 P 1.03 1.03 1.03 0.95 +0.04 31 15 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.31 +0.05 32 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.70 +0.05 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.11 +0.08 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.57 +0.08 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.07 +0.09 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.57 +0.09 33 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.07 +0.09 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.57 +0.09 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.07 +0.09 43 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.34 +0.02 36 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.43 +0.03 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.63 +0.03 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.88 +0.04 37 0 1 0
28AUG26 11.50 P 0.00 0.00 0.00 1.19 +0.09 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.48 +0.05 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.86 +0.06 36 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.33 +0.07 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.77 +0.07 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.23 +0.07 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.71 +0.07 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.20 +0.07 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.71 +0.08 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.21 +0.07 56 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 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 0.00 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 +0.01 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.01 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 +0.02 35 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 +0.02 35 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.26 +0.03 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.55 +0.03 34 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.97 +0.04 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.38 +0.05 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.81 +0.05 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.26 +0.05 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.73 +0.06 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.22 +0.07 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.71 +0.06 47 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.22 +0.07 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.73 +0.07 54 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.23 +0.09 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.72 +0.09 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.21 +0.09 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.71 +0.10 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.20 +0.09 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.69 +0.09 66 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.06 -0.03 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.06 -0.02 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.06 -0.01 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.05 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.02 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.02 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 +0.02 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.02 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 +0.03 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 +0.03 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.47 +0.04 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.80 +0.04 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.16 +0.05 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.54 +0.05 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.95 +0.06 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.38 +0.06 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.82 +0.06 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.29 +0.07 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.76 +0.06 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.25 +0.07 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.75 +0.07 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.24 +0.07 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.73 +0.08 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.22 +0.09 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.73 +0.11 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.22 +0.11 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.71 +0.11 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.20 +0.10 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.06 -0.02 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.06 -0.01 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.05 -0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 +0.02 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 +0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 +0.03 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 +0.03 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 +0.04 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.09 +0.04 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 +0.05 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.65 +0.05 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.97 +0.05 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.32 +0.06 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.69 +0.06 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.08 +0.06 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.49 +0.06 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.93 +0.07 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.37 +0.07 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.83 +0.07 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.30 +0.07 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.78 +0.07 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.27 +0.08 43 0 0 0
TOTAL PUT 305 5,031 +126
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$ 31.70
15MAY26 20.00 C 0.00 0.00 0.00 11.83 +0.04 259 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 10.83 0.00 235 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 9.83 +0.08 212 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 8.83 +0.04 191 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 7.83 +0.04 169 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 6.83 +0.04 149 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 5.71 +0.02 71 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 4.71 +0.01 58 0 0 0
15MAY26 28.00 C 0.00 0.00 0.00 3.71 +0.01 45 0 181 0
15MAY26 29.00 C 0.00 0.00 0.00 2.74 0.00 51 0 180 0
15MAY26 30.00 C 1.37 1.92 1.37 1.83 +0.04 50 66 198 -6
15MAY26 31.00 C 0.80 1.20 0.76 1.06 -0.05 49 242 469 -70
15MAY26 32.00 C 0.55 0.64 0.32 0.47 -0.09 45 3,019 1,485 +542
15MAY26 33.00 C 0.22 0.30 0.14 0.21 -0.05 49 844 1,591 +343
15MAY26 34.00 C 0.08 0.14 0.07 0.09 -0.04 52 63 620 +19
15MAY26 35.00 C 0.05 0.05 0.03 0.04 -0.03 56 142 435 +128
15MAY26 36.00 C 0.04 0.04 0.02 0.02 -0.02 61 12 122 +9
15MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 40 0
15MAY26 38.00 C 0.01 0.01 0.01 0.01 0.00 75 5 56 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
22MAY26 23.00 C 0.00 0.00 0.00 8.85 - 116 0 0 -
22MAY26 24.00 C 0.00 0.00 0.00 7.86 - 105 0 0 -
22MAY26 25.00 C 0.00 0.00 0.00 6.86 - 93 0 0 -
22MAY26 26.00 C 0.00 0.00 0.00 5.72 - 0 0 0 -
22MAY26 27.00 C 0.00 0.00 0.00 4.74 - 46 0 0 -
22MAY26 28.00 C 0.00 0.00 0.00 3.77 - 43 0 0 -
22MAY26 29.00 C 0.00 0.00 0.00 2.86 - 44 0 0 -
22MAY26 30.00 C 0.00 0.00 0.00 2.03 - 43 0 0 -
22MAY26 31.00 C 0.00 0.00 0.00 1.32 - 42 0 0 -
22MAY26 32.00 C 0.72 0.95 0.60 0.81 - 42 234 164 -
22MAY26 33.00 C 0.33 0.57 0.33 0.48 - 44 299 207 -
22MAY26 34.00 C 0.19 0.32 0.19 0.28 - 46 54 37 -
22MAY26 35.00 C 0.15 0.19 0.12 0.15 - 46 277 275 -
22MAY26 36.00 C 0.09 0.10 0.09 0.09 - 49 39 29 -
22MAY26 37.00 C 0.00 0.00 0.00 0.05 - 50 0 0 -
22MAY26 38.00 C 0.00 0.00 0.00 0.03 - 53 0 0 -
22MAY26 39.00 C 0.00 0.00 0.00 0.02 - 55 0 0 -
22MAY26 40.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
22MAY26 41.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 16.79 +0.08 175 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 16.29 +0.07 167 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 15.80 +0.04 164 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.30 0.00 157 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.80 0.00 151 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.30 +0.04 144 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.81 +0.05 141 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.31 +0.05 135 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.81 +0.08 129 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.31 0.00 123 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.83 +0.02 122 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.83 0.00 110 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.83 +0.06 99 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.85 +0.06 92 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 7.86 +0.07 83 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 6.86 +0.07 73 0 95 0
28MAY26 26.00 C 5.32 5.43 5.32 5.75 0.00 44 154 208 +116
28MAY26 27.00 C 0.00 0.00 0.00 4.78 -0.01 43 0 154 0
28MAY26 28.00 C 4.00 4.00 3.87 3.85 -0.02 43 4 177 -4
28MAY26 29.00 C 2.60 2.60 2.60 2.92 -0.12 39 5 214 +5
28MAY26 30.00 C 2.05 2.35 1.82 2.19 -0.11 41 83 1,425 -1
28MAY26 31.00 C 1.40 1.75 1.20 1.59 +0.02 43 1,427 2,464 +66
28MAY26 32.00 C 1.07 1.20 0.80 1.09 +0.02 44 3,037 6,645 +517
28MAY26 33.00 C 0.70 0.80 0.53 0.73 +0.03 45 2,760 9,331 +1,671
28MAY26 34.00 C 0.45 0.53 0.35 0.49 +0.01 46 4,464 8,617 +2,813
28MAY26 35.00 C 0.30 0.35 0.22 0.33 +0.02 48 841 4,462 +13
28MAY26 36.00 C 0.16 0.23 0.16 0.22 +0.02 50 275 2,094 -163
28MAY26 37.00 C 0.15 0.16 0.11 0.14 +0.01 51 173 2,007 +100
28MAY26 38.00 C 0.08 0.10 0.08 0.09 0.00 52 148 2,822 +107
28MAY26 39.00 C 0.07 0.07 0.07 0.07 +0.01 55 5 1,905 -4
28MAY26 40.00 C 0.04 0.06 0.03 0.05 +0.01 56 456 6,021 -92
28MAY26 41.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 1,978 0
28MAY26 42.00 C 0.03 0.03 0.03 0.03 +0.01 61 60 1,330 +60
28MAY26 43.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 664 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 125 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 140 0 233 0
29JUN26 15.00 C 0.00 0.00 0.00 16.87 +0.11 112 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.38 +0.08 109 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.89 +0.12 106 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.40 +0.10 103 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.89 +0.08 97 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.40 +0.09 94 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.90 +0.08 90 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.40 +0.08 86 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.91 +0.13 83 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.42 +0.09 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.88 0.00 72 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.93 +0.10 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.93 +0.06 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.92 +0.02 56 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.02 +0.09 57 0 0 0
29JUN26 25.00 C 7.00 7.00 7.00 7.02 +0.05 50 1 2,257 0
29JUN26 26.00 C 0.00 0.00 0.00 5.98 -0.14 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.10 +0.01 41 0 0 0
29JUN26 28.00 C 4.35 4.50 4.35 4.28 -0.07 40 6 132 +2
29JUN26 29.00 C 0.00 0.00 0.00 3.52 -0.01 40 0 394 0
29JUN26 30.00 C 2.47 2.80 2.47 2.88 +0.08 40 262 1,794 +248
29JUN26 31.00 C 1.93 2.39 1.93 2.25 0.00 39 100 6,053 +2
29JUN26 32.00 C 1.73 1.90 1.46 1.73 0.00 39 170 7,184 +53
29JUN26 33.00 C 1.36 1.44 1.12 1.36 0.00 40 37 4,827 +13
29JUN26 34.00 C 1.02 1.11 0.86 1.03 -0.02 40 241 8,614 +102
29JUN26 35.00 C 0.80 0.86 0.70 0.79 -0.03 40 559 6,125 -51
29JUN26 36.00 C 0.65 0.68 0.55 0.62 -0.01 42 1,152 6,416 +672
29JUN26 37.00 C 0.49 0.52 0.41 0.48 -0.01 42 474 3,931 +195
29JUN26 38.00 C 0.38 0.42 0.34 0.37 0.00 43 261 6,608 -103
29JUN26 39.00 C 0.25 0.33 0.25 0.28 -0.01 44 90 1,993 -90
29JUN26 40.00 C 0.22 0.26 0.20 0.22 0.00 45 127 13,331 -96
29JUN26 41.00 C 0.16 0.21 0.16 0.17 0.00 45 66 6,095 +4
29JUN26 42.00 C 0.16 0.16 0.16 0.13 0.00 46 8 5,131 +8
29JUN26 43.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 3,730 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 0.00 47 0 4,841 0
29JUN26 45.00 C 0.07 0.07 0.07 0.07 0.00 49 10 15,351 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 0.00 48 0 1,480 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 0.00 49 0 2,093 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 0.00 49 0 6,248 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 0.00 49 0 3,751 0
29JUN26 50.00 C 0.03 0.03 0.03 0.01 0.00 47 1 27,502 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11,414 0
29JUN26 57.50 C 0.01 0.01 0.01 0.01 0.00 59 1 3,646 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 63 148 25,289 -148
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,326 0
30JUL26 15.00 C 16.44 16.44 16.44 16.94 +0.03 92 1 1 +1
30JUL26 15.50 C 0.00 0.00 0.00 16.45 +0.05 89 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 15.95 +0.04 86 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 15.44 +0.02 81 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.96 +0.01 79 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 14.46 +0.03 76 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 13.96 +0.01 73 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 13.47 +0.01 70 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.99 0.00 69 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.50 +0.02 66 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.01 +0.02 64 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.05 +0.01 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.08 +0.02 56 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 9.14 -0.03 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.20 +0.04 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.28 +0.01 47 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 6.35 -0.04 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.41 -0.11 39 0 100 0
30JUL26 28.00 C 0.00 0.00 0.00 4.64 0.00 39 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 3.94 0.00 39 0 283 0
30JUL26 30.00 C 0.00 0.00 0.00 3.32 +0.01 39 0 1,867 0
30JUL26 31.00 C 2.48 2.78 2.48 2.75 -0.01 39 82 3,537 +82
30JUL26 32.00 C 2.00 2.37 2.00 2.26 0.00 39 192 4,595 +89
30JUL26 33.00 C 1.65 1.94 1.65 1.85 -0.01 39 190 1,778 +131
30JUL26 34.00 C 1.48 1.64 1.48 1.51 -0.02 39 243 1,524 +98
30JUL26 35.00 C 1.13 1.30 1.10 1.24 0.00 40 294 1,161 +46
30JUL26 36.00 C 1.05 1.06 1.03 1.00 -0.03 40 1,000 1,503 +356
30JUL26 37.00 C 0.88 0.93 0.84 0.81 -0.03 40 842 2,559 +175
30JUL26 38.00 C 0.00 0.00 0.00 0.65 -0.03 41 0 1,791 0
30JUL26 39.00 C 0.00 0.00 0.00 0.52 -0.03 41 0 2,791 0
30JUL26 40.00 C 0.50 0.50 0.45 0.41 -0.04 41 14 2,084 +14
30JUL26 41.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 136 0
30JUL26 42.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 1,206 0
30JUL26 44.00 C 0.26 0.26 0.26 0.17 -0.03 42 148 282 0
30JUL26 45.00 C 0.22 0.22 0.22 0.13 -0.03 42 30 218 +30
30JUL26 46.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 188 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 152 0
30JUL26 50.00 C 0.11 0.11 0.11 0.05 -0.02 45 10 673 +10
28AUG26 15.00 C 0.00 0.00 0.00 16.99 +0.04 81 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 16.49 +0.03 77 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 16.00 +0.03 75 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 15.51 +0.03 73 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 15.03 +0.04 71 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 14.54 +0.03 68 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 14.06 -0.01 67 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.57 -0.02 64 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 13.10 +0.04 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.61 +0.03 61 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.13 +0.03 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.16 -0.02 55 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.22 -0.01 52 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.29 -0.01 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.38 -0.02 47 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 7.51 +0.03 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.67 -0.01 44 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 5.84 -0.03 42 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 5.02 +0.03 40 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 4.35 +0.02 40 0 253 0
28AUG26 30.00 C 0.00 0.00 0.00 3.76 +0.01 40 0 1,040 0
28AUG26 31.00 C 2.95 3.35 2.88 3.21 +0.01 39 528 789 +458
28AUG26 32.00 C 2.52 2.83 2.47 2.73 0.00 39 370 467 +180
28AUG26 33.00 C 2.14 2.40 2.13 2.31 0.00 39 90 283 +60
28AUG26 34.00 C 1.84 2.02 1.81 1.96 -0.01 40 33 349 +33
28AUG26 35.00 C 1.46 1.70 1.46 1.67 -0.01 40 44 138 +1
28AUG26 36.00 C 1.44 1.44 1.44 1.42 0.00 41 30 716 0
28AUG26 37.00 C 0.00 0.00 0.00 1.20 +0.01 41 0 556 0
28AUG26 38.00 C 0.00 0.00 0.00 1.01 +0.01 41 0 93 0
28AUG26 39.00 C 0.81 0.81 0.81 0.85 +0.01 41 7 80 +3
28AUG26 40.00 C 0.00 0.00 0.00 0.72 +0.01 42 0 20 0
28AUG26 41.00 C 0.00 0.00 0.00 0.60 +0.01 42 0 30 0
28AUG26 42.00 C 0.52 0.52 0.52 0.51 +0.01 42 60 90 +60
28AUG26 43.00 C 0.00 0.00 0.00 0.43 +0.01 43 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.31 +0.02 43 0 94 0
28AUG26 46.00 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 30 0
28AUG26 50.00 C 0.20 0.20 0.20 0.14 +0.01 45 30 94 +9
29SEP26 15.00 C 0.00 0.00 0.00 17.04 +0.03 73 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 16.56 +0.03 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.08 +0.05 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.59 +0.04 67 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.12 +0.03 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.64 +0.03 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.15 +0.01 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.67 +0.07 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.20 +0.05 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.72 +0.01 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.25 +0.04 55 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.31 +0.06 53 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 10.38 +0.02 50 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 9.48 +0.05 48 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.60 +0.01 46 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.68 +0.13 43 0 10,009 0
29SEP26 26.00 C 0.00 0.00 0.00 6.96 +0.16 44 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.19 +0.14 42 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 5.34 -0.02 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 4.70 +0.10 39 0 44 0
29SEP26 30.00 C 4.15 4.15 4.15 4.13 +0.02 39 1 155 -1
29SEP26 31.00 C 3.66 3.66 3.66 3.59 +0.01 39 10 1,611 -10
29SEP26 32.00 C 0.00 0.00 0.00 3.13 +0.03 39 0 1,071 0
29SEP26 33.00 C 2.70 2.78 2.70 2.70 0.00 39 14 4,300 0
29SEP26 34.00 C 2.37 2.37 2.37 2.34 -0.03 39 2 1,536 -2
29SEP26 35.00 C 1.87 2.12 1.87 2.05 +0.02 40 62 3,549 +40
29SEP26 36.00 C 0.00 0.00 0.00 1.77 0.00 40 0 10,927 0
29SEP26 37.00 C 0.00 0.00 0.00 1.52 -0.03 40 0 2,724 0
29SEP26 38.00 C 1.37 1.37 1.36 1.30 -0.04 40 2 8,060 +1
29SEP26 39.00 C 1.19 1.24 1.19 1.11 -0.05 40 700 15,141 +355
29SEP26 40.00 C 1.04 1.09 1.00 0.95 -0.05 41 208 14,962 +196
29SEP26 41.00 C 0.92 0.92 0.92 0.81 -0.05 41 34 1,461 +9
29SEP26 42.00 C 0.75 0.75 0.75 0.69 -0.06 41 20 1,432 +20
29SEP26 43.00 C 0.73 0.73 0.73 0.59 -0.06 41 4 1,538 0
29SEP26 44.00 C 0.00 0.00 0.00 0.50 -0.06 41 0 2,762 0
29SEP26 45.00 C 0.49 0.60 0.45 0.43 -0.06 41 365 3,670 +241
29SEP26 46.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 1,920 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.26 -0.06 41 0 2,124 0
29SEP26 49.00 C 0.37 0.37 0.37 0.23 -0.05 42 1 2,485 0
29SEP26 50.00 C 0.31 0.36 0.31 0.19 -0.06 42 12 19,951 +12
29SEP26 52.50 C 0.00 0.00 0.00 0.13 -0.05 42 0 3,191 0
29SEP26 55.00 C 0.19 0.19 0.19 0.09 -0.04 43 2 7,874 -2
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 722 0
29SEP26 60.00 C 0.16 0.16 0.16 0.05 -0.03 44 1 6,869 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 615 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 403 0
29SEP26 75.00 C 0.07 0.07 0.06 0.01 0.00 48 478 1,488 +136
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 17.27 +0.04 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.79 +0.03 62 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.32 +0.03 60 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.85 +0.03 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.39 +0.04 58 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 14.93 +0.05 57 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 14.45 +0.03 55 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 13.99 +0.02 54 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.54 +0.08 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.08 +0.04 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 12.60 0.00 50 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 11.75 +0.06 49 0 30 0
30DEC26 22.00 C 11.00 11.00 11.00 10.88 +0.03 47 1 42 0
30DEC26 23.00 C 0.00 0.00 0.00 10.04 +0.04 46 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.23 +0.17 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.45 +0.16 44 0 141 0
30DEC26 26.00 C 0.00 0.00 0.00 7.72 +0.14 43 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 7.02 +0.13 42 0 124 0
30DEC26 28.00 C 6.15 6.40 6.15 6.37 +0.14 42 60 74 +47
30DEC26 29.00 C 0.00 0.00 0.00 5.59 -0.03 39 0 63 0
30DEC26 30.00 C 0.00 0.00 0.00 4.97 -0.04 38 0 1,691 0
30DEC26 31.00 C 4.57 4.57 4.57 4.53 -0.02 39 30 227 +30
30DEC26 32.00 C 4.00 4.16 4.00 4.12 +0.03 39 61 1,136 +61
30DEC26 33.00 C 3.70 3.70 3.45 3.70 -0.04 39 63 3,779 +60
30DEC26 34.00 C 3.35 3.35 3.31 3.31 -0.01 39 44 835 +14
30DEC26 35.00 C 3.00 3.06 2.82 2.98 -0.02 40 63 1,933 +32
30DEC26 36.00 C 2.45 2.70 2.45 2.68 -0.03 40 32 7,472 -29
30DEC26 37.00 C 2.21 2.50 2.21 2.41 -0.04 40 39 6,268 +4
30DEC26 38.00 C 0.00 0.00 0.00 2.15 -0.04 40 0 4,270 0
30DEC26 39.00 C 1.84 1.99 1.84 1.92 -0.06 40 60 9,669 +60
30DEC26 40.00 C 1.65 1.88 1.65 1.71 -0.08 40 114 1,637 -46
30DEC26 41.00 C 0.00 0.00 0.00 1.53 -0.09 40 0 2,325 0
30DEC26 42.00 C 1.40 1.40 1.40 1.36 -0.12 40 10 2,193 +10
30DEC26 43.00 C 1.38 1.38 1.38 1.21 -0.14 40 10 671 -10
30DEC26 44.00 C 0.00 0.00 0.00 1.08 -0.16 40 6 632 0
30DEC26 45.00 C 1.08 1.16 1.08 0.96 -0.16 40 22 3,760 +20
30DEC26 46.00 C 1.07 1.07 1.07 0.86 -0.16 40 8 555 +8
30DEC26 47.00 C 0.00 0.00 0.00 0.76 -0.17 40 0 342 0
30DEC26 48.00 C 0.90 0.90 0.90 0.68 -0.17 40 30 269 +30
30DEC26 49.00 C 0.83 0.83 0.83 0.60 -0.18 40 30 343 +30
30DEC26 50.00 C 0.00 0.00 0.00 0.54 -0.17 41 0 5,785 0
30DEC26 52.50 C 0.59 0.64 0.59 0.40 -0.18 41 120 2,305 +120
30DEC26 55.00 C 0.48 0.54 0.48 0.31 -0.16 41 65 1,882 +60
30DEC26 57.50 C 0.46 0.46 0.46 0.23 -0.16 41 30 450 +30
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.14 42 0 657 0
30DEC26 62.50 C 0.35 0.37 0.35 0.13 -0.14 41 94 428 +90
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.13 42 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.12 42 0 185 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.11 42 0 1,934 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.10 43 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.09 43 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.09 43 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.09 42 0 965 0
30MAR27 15.00 C 0.00 0.00 0.00 17.50 +0.03 59 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.04 +0.05 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.58 +0.04 57 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 16.12 +0.04 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.67 +0.04 54 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.22 +0.04 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.77 +0.06 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.31 +0.06 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.86 +0.06 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.41 +0.06 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.98 +0.08 48 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 12.12 +0.08 46 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.30 +0.08 45 0 50 0
30MAR27 23.00 C 10.60 10.60 10.60 10.51 +0.09 44 1 47 +1
30MAR27 24.00 C 0.00 0.00 0.00 9.76 +0.09 43 0 2 0
30MAR27 25.00 C 10.00 10.00 8.22 9.04 +0.09 43 5 166 0
30MAR27 26.00 C 0.00 0.00 0.00 8.36 +0.10 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.72 +0.13 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 7.10 +0.13 41 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.52 +0.14 41 0 21 0
30MAR27 30.00 C 6.00 6.00 6.00 5.97 +0.08 41 5 1,116 +5
30MAR27 31.00 C 5.55 5.55 5.55 5.46 +0.09 40 1 521 0
30MAR27 32.00 C 4.65 4.65 4.65 5.05 +0.04 41 1 384 +1
30MAR27 33.00 C 4.35 4.63 4.35 4.50 0.00 39 25 6,661 +8
30MAR27 34.00 C 0.00 0.00 0.00 4.12 +0.01 40 0 6,952 0
30MAR27 35.00 C 3.51 3.51 3.51 3.74 -0.02 39 1 1,498 +1
30MAR27 36.00 C 0.00 0.00 0.00 3.36 -0.04 39 0 384 0
30MAR27 37.00 C 3.05 3.05 2.99 3.01 -0.06 38 2 232 0
30MAR27 38.00 C 2.71 2.71 2.71 2.69 -0.08 38 1 1,275 +1
30MAR27 39.00 C 0.00 0.00 0.00 2.40 -0.09 38 0 532 0
30MAR27 40.00 C 2.50 2.50 2.50 2.12 -0.11 37 6 1,659 +6
30MAR27 41.00 C 0.00 0.00 0.00 1.88 -0.12 37 0 502 0
30MAR27 42.00 C 0.00 0.00 0.00 1.65 -0.13 36 0 211 0
30MAR27 43.00 C 1.80 1.95 1.80 1.45 -0.14 36 4 313 +2
30MAR27 44.00 C 0.00 0.00 0.00 1.26 -0.16 36 0 279 0
30MAR27 45.00 C 0.00 0.00 0.00 1.10 -0.16 35 0 2,313 0
30MAR27 46.00 C 0.00 0.00 0.00 0.95 -0.16 35 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 0.82 -0.16 35 0 65 0
30MAR27 48.00 C 1.27 1.27 1.27 0.70 -0.17 34 10 36 +10
30MAR27 49.00 C 0.00 0.00 0.00 0.60 -0.18 34 0 21 0
30MAR27 50.00 C 1.08 1.23 1.08 0.54 -0.17 34 16 1,276 +7
TOTAL CALL 30,126 588,658 +10,475
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
15MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
15MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
15MAY26 28.00 P 0.02 0.02 0.01 0.01 0.00 55 276 505 +260
15MAY26 29.00 P 0.07 0.07 0.03 0.03 -0.02 50 189 242 +58
15MAY26 30.00 P 0.15 0.22 0.08 0.11 -0.04 48 597 962 +344
15MAY26 31.00 P 0.38 0.56 0.25 0.32 -0.06 46 1,236 1,421 +572
15MAY26 32.00 P 0.86 1.11 0.64 0.76 -0.07 45 397 330 +15
15MAY26 33.00 P 2.00 2.00 1.47 1.48 -0.08 47 128 175 +20
15MAY26 34.00 P 0.00 0.00 0.00 2.38 -0.08 52 5 0 -5
15MAY26 35.00 P 0.00 0.00 0.00 3.33 -0.04 55 0 1 0
15MAY26 36.00 P 0.00 0.00 0.00 4.31 -0.03 59 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 5.30 -0.03 0 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 7.30 -0.02 0 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 8.30 -0.02 0 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 9.30 - 0 0 0 -
22MAY26 23.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
22MAY26 24.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
22MAY26 25.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
22MAY26 26.00 P 0.02 0.02 0.02 0.01 - 50 12 12 -
22MAY26 27.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
22MAY26 28.00 P 0.06 0.06 0.06 0.05 - 44 10 10 -
22MAY26 29.00 P 0.13 0.13 0.12 0.13 - 43 23 23 -
22MAY26 30.00 P 0.34 0.43 0.27 0.30 - 42 144 97 -
22MAY26 31.00 P 0.77 0.77 0.51 0.59 - 41 100 100 -
22MAY26 32.00 P 1.15 1.15 0.92 1.06 - 41 143 133 -
22MAY26 33.00 P 0.00 0.00 0.00 1.73 - 42 0 0 -
22MAY26 34.00 P 0.00 0.00 0.00 2.54 - 44 5 5 -
22MAY26 35.00 P 0.00 0.00 0.00 3.41 - 45 0 0 -
22MAY26 36.00 P 0.00 0.00 0.00 4.36 - 47 0 0 -
22MAY26 37.00 P 0.00 0.00 0.00 5.33 - 50 0 0 -
22MAY26 38.00 P 0.00 0.00 0.00 6.31 - 50 0 0 -
22MAY26 39.00 P 0.00 0.00 0.00 7.30 - 0 0 0 -
22MAY26 40.00 P 0.00 0.00 0.00 8.30 - 0 0 0 -
22MAY26 41.00 P 0.00 0.00 0.00 9.30 - 0 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 515 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 62 10 455 0
28MAY26 24.00 P 0.02 0.02 0.02 0.01 0.00 55 350 1,089 +268
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 2,765 0
28MAY26 26.00 P 0.07 0.07 0.04 0.02 -0.02 44 392 3,190 -73
28MAY26 27.00 P 0.10 0.10 0.07 0.05 -0.03 43 92 5,120 -11
28MAY26 28.00 P 0.16 0.20 0.13 0.12 -0.04 43 1,175 8,361 -87
28MAY26 29.00 P 0.29 0.35 0.23 0.26 -0.03 43 301 7,817 +109
28MAY26 30.00 P 0.48 0.63 0.42 0.48 -0.03 43 801 11,772 +509
28MAY26 31.00 P 1.03 1.06 0.70 0.83 -0.01 42 843 5,344 -122
28MAY26 32.00 P 1.58 1.63 1.16 1.33 +0.01 43 1,147 6,635 +162
28MAY26 33.00 P 2.30 2.30 1.79 2.00 +0.04 45 54 5,003 0
28MAY26 34.00 P 0.00 0.00 0.00 2.74 +0.01 46 0 3,812 0
28MAY26 35.00 P 3.38 3.54 3.38 3.65 +0.06 51 533 2,654 -141
28MAY26 36.00 P 0.00 0.00 0.00 4.44 -0.05 46 0 666 0
28MAY26 37.00 P 5.75 5.75 5.38 5.41 0.00 51 24 968 0
28MAY26 38.00 P 6.61 6.61 6.61 6.56 +0.24 69 31 393 0
28MAY26 39.00 P 0.00 0.00 0.00 7.34 -0.01 54 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 8.32 -0.01 55 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.31 -0.01 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.30 -0.02 0 0 441 0
28MAY26 44.00 P 0.00 0.00 0.00 12.30 -0.02 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.30 -0.02 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.30 -0.02 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.30 -0.02 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.30 -0.02 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.30 -0.02 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.30 -0.02 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.80 -0.02 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.30 -0.02 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.80 -0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.30 -0.02 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.80 -0.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.30 -0.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.80 -0.02 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.30 -0.02 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.80 -0.02 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.30 -0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 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 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,038 0
29JUN26 21.00 P 0.06 0.06 0.06 0.01 0.00 46 1 281 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 45 0 180 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,374 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 0.00 42 0 576 0
29JUN26 25.00 P 0.16 0.16 0.14 0.11 0.00 42 111 3,397 +26
29JUN26 26.00 P 0.20 0.21 0.20 0.19 -0.01 41 55 1,936 +31
29JUN26 27.00 P 0.35 0.35 0.30 0.32 0.00 41 680 3,345 -48
29JUN26 28.00 P 0.49 0.53 0.43 0.47 -0.01 40 283 7,965 -22
29JUN26 29.00 P 0.72 0.82 0.66 0.70 0.00 39 573 6,301 +471
29JUN26 30.00 P 1.18 1.18 0.93 1.00 -0.02 39 354 7,096 -3
29JUN26 31.00 P 1.62 1.62 1.30 1.40 -0.02 38 464 9,096 +83
29JUN26 32.00 P 1.95 2.19 1.77 1.90 -0.02 38 488 10,661 +90
29JUN26 33.00 P 2.86 2.86 2.40 2.51 -0.01 39 149 8,731 -28
29JUN26 34.00 P 3.56 3.56 3.56 3.20 -0.02 39 1 11,398 -1
29JUN26 35.00 P 0.00 0.00 0.00 3.96 -0.06 40 1 11,205 -1
29JUN26 36.00 P 4.82 4.99 4.82 4.85 +0.06 42 90 6,207 -90
29JUN26 37.00 P 0.00 0.00 0.00 5.73 0.00 44 0 12,228 0
29JUN26 38.00 P 0.00 0.00 0.00 6.56 -0.07 42 0 10,078 0
29JUN26 39.00 P 0.00 0.00 0.00 7.41 -0.01 40 0 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 8.33 -0.01 37 1 13,216 -1
29JUN26 41.00 P 0.00 0.00 0.00 9.38 -0.02 45 0 9,220 0
29JUN26 42.00 P 0.00 0.00 0.00 10.35 -0.02 45 0 943 0
29JUN26 43.00 P 0.00 0.00 0.00 11.33 -0.02 46 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 12.32 -0.02 47 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 13.31 -0.02 48 0 10,281 0
29JUN26 46.00 P 14.71 14.71 14.19 14.30 -0.02 0 144 525 +84
29JUN26 47.00 P 0.00 0.00 0.00 15.30 -0.02 0 0 264 0
29JUN26 48.00 P 16.18 16.18 16.18 16.30 -0.02 0 25 217 -25
29JUN26 49.00 P 17.83 17.83 17.70 17.30 -0.02 0 76 370 0
29JUN26 50.00 P 18.85 18.87 18.70 18.30 -0.02 0 204 3,425 0
29JUN26 52.50 P 0.00 0.00 0.00 20.80 -0.02 0 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 23.30 -0.02 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.80 -0.02 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.30 -0.02 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.80 -0.02 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.30 -0.02 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.80 -0.02 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.30 -0.02 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.80 -0.02 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.30 -0.02 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.80 -0.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.30 -0.02 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.80 -0.02 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.30 -0.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.80 -0.02 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.30 -0.02 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.80 -0.02 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.30 -0.02 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.80 -0.02 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.30 -0.02 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.80 -0.02 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.30 -0.02 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.80 -0.02 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.30 -0.02 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 25 0
30JUL26 22.00 P 0.14 0.14 0.14 0.06 0.00 42 30 821 0
30JUL26 23.00 P 0.19 0.19 0.15 0.10 0.00 41 34 718 +31
30JUL26 24.00 P 0.00 0.00 0.00 0.16 0.00 40 0 853 0
30JUL26 25.00 P 0.30 0.30 0.30 0.25 -0.01 40 111 978 +111
30JUL26 26.00 P 0.46 0.46 0.40 0.39 -0.01 40 356 4,189 +296
30JUL26 27.00 P 0.59 0.63 0.56 0.57 -0.01 40 381 943 +230
30JUL26 28.00 P 0.78 0.79 0.74 0.80 +0.01 39 66 1,121 0
30JUL26 29.00 P 1.16 1.16 1.00 1.07 0.00 39 33 2,282 +31
30JUL26 30.00 P 1.58 1.58 1.36 1.42 0.00 38 123 3,130 -31
30JUL26 31.00 P 1.99 1.99 1.79 1.83 -0.02 38 139 3,177 +30
30JUL26 32.00 P 2.60 2.60 2.29 2.34 -0.02 38 680 2,799 +312
30JUL26 33.00 P 3.23 3.23 2.91 2.93 -0.03 38 120 1,126 +120
30JUL26 34.00 P 0.00 0.00 0.00 3.60 -0.03 38 0 269 0
30JUL26 35.00 P 4.30 4.30 4.30 4.27 -0.08 38 2 31 +1
30JUL26 36.00 P 5.00 5.00 5.00 5.11 -0.03 39 30 405 +23
30JUL26 37.00 P 0.00 0.00 0.00 5.92 -0.04 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.79 +0.12 41 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 7.66 +0.09 41 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 8.55 0.00 41 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 9.47 +0.07 41 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.35 -0.02 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.38 -0.04 42 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.35 -0.03 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.32 -0.04 42 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 14.31 -0.03 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.30 -0.03 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.30 -0.02 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.30 -0.02 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.30 -0.02 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 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 8 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 45 0
28AUG26 24.00 P 0.40 0.40 0.40 0.32 +0.02 42 1 189 0
28AUG26 25.00 P 0.55 0.55 0.47 0.46 +0.02 41 250 483 +190
28AUG26 26.00 P 0.71 0.71 0.62 0.63 +0.01 41 91 311 +61
28AUG26 27.00 P 0.81 0.84 0.81 0.84 +0.01 40 42 181 +18
28AUG26 28.00 P 1.17 1.17 1.15 1.09 +0.02 39 27 1,518 +24
28AUG26 29.00 P 1.33 1.41 1.33 1.40 0.00 39 121 489 +17
28AUG26 30.00 P 1.88 1.88 1.78 1.78 0.00 39 6 1,286 +1
28AUG26 31.00 P 2.43 2.45 2.12 2.22 0.00 38 229 429 +120
28AUG26 32.00 P 3.00 3.03 2.65 2.71 -0.03 38 674 792 +600
28AUG26 33.00 P 3.63 3.63 3.63 3.31 -0.01 38 30 611 +30
28AUG26 34.00 P 0.00 0.00 0.00 3.96 -0.02 39 0 146 0
28AUG26 35.00 P 0.00 0.00 0.00 4.72 +0.03 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.40 -0.04 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.24 -0.03 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.06 -0.03 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.89 +0.06 41 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.72 -0.08 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.56 0.00 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.45 -0.01 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.38 -0.04 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.35 -0.03 38 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.42 0.00 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.38 -0.01 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.35 -0.01 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.33 -0.01 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.32 -0.01 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.31 -0.01 45 0 0 0
29SEP26 15.00 P 0.05 0.05 0.05 0.01 0.00 47 20 3,020 +20
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 0.00 40 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 41 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 41 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 748 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 +0.02 40 0 461 0
29SEP26 25.00 P 0.73 0.73 0.73 0.62 +0.02 40 30 10,807 +30
29SEP26 26.00 P 0.00 0.00 0.00 0.83 +0.02 40 0 1,749 0
29SEP26 27.00 P 1.15 1.15 1.15 1.08 +0.01 40 2 2,264 0
29SEP26 28.00 P 1.44 1.44 1.35 1.36 +0.01 39 3 6,557 0
29SEP26 29.00 P 1.67 1.68 1.67 1.70 +0.01 39 30 4,031 0
29SEP26 30.00 P 2.22 2.22 2.01 2.09 0.00 39 19 8,825 -1
29SEP26 31.00 P 0.00 0.00 0.00 2.54 -0.02 38 0 6,998 0
29SEP26 32.00 P 0.00 0.00 0.00 3.06 0.00 38 0 3,649 0
29SEP26 33.00 P 0.00 0.00 0.00 3.64 -0.01 38 0 4,035 0
29SEP26 34.00 P 4.54 4.61 4.50 4.28 -0.02 39 74 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 4.97 -0.01 39 0 9,267 0
29SEP26 36.00 P 0.00 0.00 0.00 5.76 +0.04 40 0 19,643 0
29SEP26 37.00 P 0.00 0.00 0.00 6.38 -0.08 38 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.28 -0.04 40 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 7.89 -0.16 37 0 9,114 0
29SEP26 40.00 P 9.28 9.28 8.78 8.96 -0.03 40 381 14,370 +148
29SEP26 41.00 P 0.00 0.00 0.00 9.74 -0.09 39 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 10.62 -0.13 39 0 858 0
29SEP26 43.00 P 0.00 0.00 0.00 11.51 -0.13 38 0 2,661 0
29SEP26 44.00 P 0.00 0.00 0.00 12.45 -0.10 38 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 13.42 -0.05 39 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 14.42 -0.06 41 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 15.38 -0.06 41 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 16.35 -0.05 41 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 17.33 -0.05 42 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 18.31 -0.05 41 0 8,287 0
29SEP26 52.50 P 0.00 0.00 0.00 20.80 -0.03 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 23.30 -0.02 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 25.80 -0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.30 -0.02 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 30.80 -0.02 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.30 -0.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.80 -0.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.30 -0.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.80 -0.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.30 -0.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.80 -0.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.30 -0.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.80 -0.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.30 -0.02 0 0 0 0
30DEC26 15.00 P 0.12 0.12 0.12 0.03 0.00 42 18 18 +18
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 42 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 0.00 41 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 54 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 0.00 41 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 196 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 60 0
30DEC26 20.00 P 0.36 0.36 0.36 0.27 +0.01 41 3 607 +3
30DEC26 21.00 P 0.51 0.51 0.51 0.38 +0.01 41 2 171 +2
30DEC26 22.00 P 0.00 0.00 0.00 0.52 +0.01 41 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.02 41 0 59 0
30DEC26 24.00 P 0.95 0.95 0.95 0.90 +0.02 40 1 605 0
30DEC26 25.00 P 1.13 1.13 1.13 1.14 +0.02 40 1 9,224 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 +0.02 40 0 552 0
30DEC26 27.00 P 0.00 0.00 0.00 1.68 +0.01 39 0 1,072 0
30DEC26 28.00 P 0.00 0.00 0.00 2.01 -0.01 39 0 1,044 0
30DEC26 29.00 P 2.40 2.40 2.40 2.39 +0.02 39 1 1,876 0
30DEC26 30.00 P 2.81 2.81 2.78 2.82 +0.01 38 12 5,392 +10
30DEC26 31.00 P 3.35 3.38 3.35 3.29 0.00 38 13 4,290 +10
30DEC26 32.00 P 0.00 0.00 0.00 3.81 -0.01 38 0 5,632 0
30DEC26 33.00 P 0.00 0.00 0.00 4.38 -0.02 38 0 4,267 0
30DEC26 34.00 P 4.96 4.96 4.96 5.05 +0.03 39 1 1,306 +1
30DEC26 35.00 P 5.65 5.65 5.65 5.67 -0.02 38 16 4,731 +16
30DEC26 36.00 P 6.43 6.43 6.30 6.38 -0.12 39 227 8,592 +227
30DEC26 37.00 P 0.00 0.00 0.00 7.08 -0.08 38 0 3,204 0
30DEC26 38.00 P 0.00 0.00 0.00 7.84 -0.09 39 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 8.62 -0.09 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.42 -0.10 39 0 2,001 0
30DEC26 41.00 P 0.00 0.00 0.00 10.24 -0.09 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.08 -0.14 39 0 186 0
30DEC26 43.00 P 12.10 12.10 12.10 11.95 -0.09 39 13 1,214 +13
30DEC26 44.00 P 0.00 0.00 0.00 12.79 -0.12 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.67 -0.17 38 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 14.57 -0.16 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.77 +0.16 43 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.40 -0.11 37 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 17.33 -0.12 35 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 18.42 -0.15 40 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 20.85 -0.11 41 0 4 0
30DEC26 55.00 P 23.13 23.13 23.13 23.31 -0.08 41 60 135 +60
30DEC26 57.50 P 0.00 0.00 0.00 25.80 -0.05 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.30 -0.03 0 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 30.80 -0.02 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.30 -0.02 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.80 -0.02 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.30 -0.02 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.80 -0.02 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.30 -0.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.80 -0.02 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.30 -0.02 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.03 40 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 +0.04 40 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 +0.06 40 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.06 40 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 +0.05 40 0 85 0
30MAR27 21.00 P 0.00 0.00 0.00 0.62 +0.06 40 0 13 0
30MAR27 22.00 P 0.97 0.97 0.96 0.80 +0.07 40 36 64 +30
30MAR27 23.00 P 1.10 1.10 1.10 1.02 +0.07 40 5 191 +3
30MAR27 24.00 P 1.31 1.31 1.31 1.28 +0.07 40 3 195 0
30MAR27 25.00 P 1.55 1.55 1.55 1.57 +0.07 40 2 186 0
30MAR27 26.00 P 1.90 1.90 1.90 1.86 +0.03 40 45 357 +45
30MAR27 27.00 P 2.13 2.13 2.13 2.18 +0.02 39 3 492 +3
30MAR27 28.00 P 0.00 0.00 0.00 2.53 +0.01 39 0 427 0
30MAR27 29.00 P 0.00 0.00 0.00 2.95 +0.03 39 0 739 0
30MAR27 30.00 P 3.50 3.60 3.50 3.41 +0.05 39 400 3,274 +366
30MAR27 31.00 P 3.81 3.81 3.81 3.90 +0.04 38 3 641 0
30MAR27 32.00 P 4.56 4.56 4.35 4.41 +0.02 38 3 187 0
30MAR27 33.00 P 0.00 0.00 0.00 4.94 0.00 38 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 5.52 -0.04 38 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.16 -0.06 38 0 1,032 0
30MAR27 36.00 P 0.00 0.00 0.00 6.90 -0.01 38 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 7.58 -0.06 38 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.32 -0.06 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.07 -0.07 38 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 9.85 -0.07 38 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.65 -0.07 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 11.48 +0.01 39 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 12.28 -0.09 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.13 -0.01 38 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 13.97 -0.11 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.84 -0.10 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.77 -0.05 38 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 16.61 -0.16 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.52 -0.16 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.44 -0.13 36 0 0 0
TOTAL PUT 17,721 501,662 +5,663
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 19.75
28MAY26 11.50 C 0.00 0.00 0.00 8.27 -0.40 139 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.77 -0.40 129 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.27 -0.40 120 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.77 -0.39 110 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.26 -0.41 88 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.76 -0.41 80 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.27 -0.40 85 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.77 -0.40 77 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.27 -0.40 69 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.77 -0.41 61 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.31 -0.48 67 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.82 -0.48 60 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 2.33 -0.40 53 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 1.90 -0.39 53 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 1.52 -0.36 53 0 34 0
28MAY26 19.00 C 1.28 1.28 1.28 1.18 -0.34 53 6 88 0
28MAY26 19.50 C 0.00 0.00 0.00 0.93 -0.23 55 0 84 0
28MAY26 20.00 C 1.03 1.03 0.66 0.70 -0.22 55 3 111 0
28MAY26 21.00 C 0.54 0.54 0.39 0.37 -0.17 54 4 191 +3
28MAY26 22.00 C 0.32 0.32 0.23 0.18 -0.11 54 32 66 -10
28MAY26 23.00 C 0.15 0.15 0.15 0.08 -0.06 53 1 110 +1
28MAY26 24.00 C 0.10 0.10 0.09 0.04 -0.03 55 9 30 -4
28MAY26 25.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 43 0
28MAY26 26.00 C 0.03 0.03 0.03 0.01 -0.01 58 15 23 +12
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 15.15 -0.41 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.05 -0.41 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.95 -0.41 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.85 -0.41 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.75 -0.42 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.50 -0.41 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.25 -0.41 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.00 -0.41 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.75 -0.41 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.50 -0.41 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.25 -0.41 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.00 -0.41 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.75 -0.41 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.50 -0.41 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.25 -0.42 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.00 -0.42 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.75 -0.42 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.50 -0.42 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.25 -0.42 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.00 -0.42 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.75 -0.42 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.50 -0.42 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.25 -0.42 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.00 -0.42 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.75 -0.42 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.26 -0.43 101 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.76 -0.41 94 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.27 -0.40 94 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.77 -0.40 88 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.27 -0.40 81 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.77 -0.40 75 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 6.26 -0.41 63 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.76 -0.42 58 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.27 -0.40 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.77 -0.41 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.27 -0.42 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.79 -0.39 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.43 -0.37 55 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.97 -0.37 51 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.60 -0.35 51 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 2.26 -0.33 51 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.96 -0.30 51 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.72 -0.24 52 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 1.47 -0.22 52 0 18 0
29JUN26 20.00 C 1.26 1.26 1.26 1.26 -0.22 52 1 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.89 -0.18 51 0 65 0
29JUN26 22.00 C 0.74 0.74 0.74 0.62 -0.15 51 2 56 0
29JUN26 23.00 C 0.50 0.53 0.41 0.42 -0.11 51 14 89 -4
29JUN26 24.00 C 0.36 0.36 0.36 0.27 -0.09 51 4 58 +4
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.06 51 0 16 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 1 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.27 -0.40 77 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.77 -0.43 72 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.27 -0.40 67 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.77 -0.40 61 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.26 -0.41 53 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.76 -0.42 48 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.27 -0.42 47 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.81 -0.41 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.38 -0.39 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.98 -0.36 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.61 -0.33 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.23 -0.35 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.91 -0.33 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.60 -0.31 49 0 35 0
30JUL26 18.50 C 0.00 0.00 0.00 2.31 -0.31 49 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 2.11 -0.23 51 0 48 0
30JUL26 19.50 C 1.90 1.90 1.90 1.87 -0.25 51 1 58 0
30JUL26 20.00 C 0.00 0.00 0.00 1.65 -0.24 51 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.27 -0.19 50 0 45 0
30JUL26 22.00 C 0.96 0.96 0.96 0.96 -0.19 50 4 44 -4
30JUL26 23.00 C 0.00 0.00 0.00 0.72 -0.16 50 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.54 -0.12 50 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.39 -0.10 50 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.29 -0.08 50 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.20 -0.07 50 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.15 -0.05 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.11 - 50 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 6.77 -0.44 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.26 -0.45 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.80 -0.45 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.38 -0.44 50 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.97 -0.42 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.58 -0.43 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.21 -0.39 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.86 -0.40 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.52 -0.39 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.19 -0.40 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.90 -0.34 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.62 -0.36 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.43 -0.29 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.20 -0.21 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.98 -0.20 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.60 -0.20 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.27 -0.18 50 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 1.00 -0.16 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.79 -0.14 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.62 -0.11 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.48 -0.09 50 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.37 -0.08 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.29 -0.06 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.22 - 50 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 11.25 -0.42 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.00 -0.42 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.75 -0.42 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.50 -0.42 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.25 -0.42 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.00 -0.42 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.75 -0.43 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.26 -0.43 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.76 -0.44 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.27 -0.40 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.77 -0.43 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.27 -0.42 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.78 -0.43 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.34 -0.39 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.92 -0.41 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.51 -0.41 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.12 -0.41 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.75 -0.40 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.39 -0.38 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.05 -0.41 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.73 -0.39 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.42 -0.38 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.14 -0.37 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.85 -0.36 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 -0.36 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.43 -0.25 49 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 2.22 -0.24 49 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 1.84 -0.17 49 0 18 0
29SEP26 22.00 C 1.50 1.50 1.50 1.50 -0.16 49 3 32 +3
29SEP26 23.00 C 1.27 1.27 1.27 1.22 -0.17 49 10 27 +10
29SEP26 24.00 C 0.00 0.00 0.00 1.00 -0.14 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.80 -0.15 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.64 -0.13 48 0 2 0
29SEP26 27.00 C 0.59 0.59 0.59 0.52 -0.10 48 2 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 -0.10 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.08 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.07 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.05 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.38 -0.39 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.95 -0.39 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.53 -0.38 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.12 -0.38 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.72 -0.37 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.34 -0.36 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.97 -0.36 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.61 -0.39 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.26 -0.30 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.95 -0.29 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.63 -0.28 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.34 -0.30 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.06 -0.27 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.79 -0.26 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.54 -0.25 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.30 -0.24 48 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 3.11 -0.21 48 0 0 0
30DEC26 20.00 C 2.87 2.88 2.87 2.90 -0.25 48 20 46 +4
30DEC26 21.00 C 0.00 0.00 0.00 2.52 -0.23 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.18 -0.17 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.88 -0.17 48 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 1.62 -0.16 48 0 15 0
30DEC26 25.00 C 1.45 1.45 1.45 1.39 -0.16 48 1 2 -1
30DEC26 26.00 C 0.00 0.00 0.00 1.19 -0.16 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.02 -0.15 48 0 0 0
30DEC26 28.00 C 1.00 1.00 1.00 0.87 -0.15 48 2 1,000 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.75 -0.12 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 -0.12 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 -0.11 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.09 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.09 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.07 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.63 -0.39 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.22 -0.38 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.82 -0.38 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.43 -0.38 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.06 -0.35 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.70 -0.32 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.35 -0.31 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.02 -0.30 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.70 -0.30 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.40 -0.29 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.10 -0.30 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.82 -0.28 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.56 -0.28 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.30 -0.26 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.06 -0.25 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.84 -0.24 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.62 -0.24 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.42 -0.22 47 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.05 -0.21 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.73 -0.18 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.41 -0.19 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.14 -0.19 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.89 -0.19 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.67 -0.16 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.48 -0.16 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.30 -0.15 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.16 -0.13 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 -0.12 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 -0.10 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 -0.10 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.70 -0.10 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.62 -0.08 47 0 0 0
TOTAL CALL 134 4,203 +16
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 72 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 0.00 54 0 76 0
28MAY26 16.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 101 0
28MAY26 17.00 P 0.10 0.10 0.10 0.12 +0.02 52 2 40 +2
28MAY26 17.50 P 0.17 0.17 0.17 0.20 +0.04 52 2 108 0
28MAY26 18.00 P 0.00 0.00 0.00 0.32 +0.06 53 0 49 0
28MAY26 18.50 P 0.46 0.46 0.46 0.47 +0.06 52 1 54 0
28MAY26 19.00 P 0.64 0.64 0.64 0.66 +0.11 52 1 99 -1
28MAY26 19.50 P 0.79 0.79 0.79 0.90 +0.12 51 1 70 +1
28MAY26 20.00 P 1.10 1.27 1.10 1.18 +0.14 51 2 85 -1
28MAY26 21.00 P 0.00 0.00 0.00 1.91 +0.25 53 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.73 +0.31 53 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 3.64 +0.36 53 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.62 +0.35 59 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.56 +0.35 0 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.55 +0.36 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.54 +0.36 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.54 +0.37 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.54 +0.37 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.54 +0.39 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.54 +0.38 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.53 +0.41 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.53 +0.36 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.53 +0.38 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 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 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 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 0.02 +0.01 52 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 51 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 0.00 50 0 97 0
29JUN26 15.00 P 0.11 0.12 0.11 0.12 +0.02 51 2 57 +1
29JUN26 15.50 P 0.16 0.16 0.16 0.16 +0.02 50 1 59 +1
29JUN26 16.00 P 0.00 0.00 0.00 0.24 +0.04 50 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 +0.05 50 0 97 0
29JUN26 17.00 P 0.00 0.00 0.00 0.45 +0.07 50 0 69 0
29JUN26 17.50 P 0.00 0.00 0.00 0.58 +0.07 49 0 59 0
29JUN26 18.00 P 0.72 0.72 0.72 0.75 +0.09 50 1 159 +1
29JUN26 18.50 P 0.95 0.95 0.95 0.94 +0.11 49 1 146 0
29JUN26 19.00 P 0.00 0.00 0.00 1.17 +0.14 49 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.41 +0.13 49 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 1.69 +0.16 49 0 60 0
29JUN26 21.00 P 0.00 0.00 0.00 2.38 +0.23 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.11 +0.26 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.94 +0.26 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.80 +0.32 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.71 +0.21 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.65 +0.37 52 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.61 +0.34 51 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.59 +0.39 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.58 +0.40 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.57 +0.38 53 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 11.57 +0.41 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.57 +0.41 60 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.56 +0.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.57 +0.41 67 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.34 +0.04 49 0 31 0
30JUL26 16.00 P 0.00 0.00 0.00 0.43 +0.04 49 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.56 +0.06 49 0 113 0
30JUL26 17.00 P 0.00 0.00 0.00 0.70 +0.07 49 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 0.86 +0.07 48 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 1.05 +0.10 48 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.25 +0.10 48 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 1.49 +0.13 48 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 1.74 +0.13 48 0 0 0
30JUL26 20.00 P 2.07 2.07 2.07 2.04 +0.16 48 1 1 +1
30JUL26 21.00 P 0.00 0.00 0.00 2.67 +0.19 48 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 3.42 +0.27 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.19 +0.17 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.02 +0.27 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.89 +0.36 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.79 +0.37 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.71 +0.38 51 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.65 +0.37 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.61 - 50 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
28AUG26 13.50 P 0.18 0.18 0.18 0.18 +0.03 50 15 15 +15
28AUG26 14.00 P 0.00 0.00 0.00 0.24 +0.03 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.31 +0.04 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.40 +0.06 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.50 +0.06 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.63 +0.08 49 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.76 +0.04 49 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.93 +0.07 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.10 +0.08 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.31 +0.08 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.52 +0.08 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.76 +0.08 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.03 +0.10 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.32 +0.16 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.95 +0.14 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.67 +0.20 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.43 +0.31 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.23 +0.28 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.06 +0.30 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.93 +0.39 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.83 +0.37 51 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.75 +0.40 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.69 - 50 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 53 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 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 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 +0.02 48 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 +0.05 48 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 +0.05 48 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.64 +0.07 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 +0.07 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 0.92 +0.08 47 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.09 +0.08 47 0 12 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 +0.11 47 0 36 0
29SEP26 18.00 P 1.51 1.51 1.51 1.49 +0.08 47 1 7 +1
29SEP26 18.50 P 0.00 0.00 0.00 1.73 +0.13 47 0 102 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 +0.14 47 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.23 +0.14 47 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.51 +0.15 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.13 +0.14 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.82 +0.20 47 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.59 +0.28 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.37 +0.28 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.19 +0.32 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.04 +0.32 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.92 +0.36 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.83 +0.39 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.75 +0.30 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.68 +0.38 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.64 +0.42 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.61 +0.42 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.59 +0.38 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.58 +0.41 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.01 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.02 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 +0.03 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 +0.04 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 +0.05 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.05 47 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.03 +0.05 47 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 +0.06 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.38 +0.07 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 +0.06 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.78 +0.08 46 0 26 0
30DEC26 18.00 P 2.03 2.03 2.03 2.01 +0.09 47 22 63 +22
30DEC26 18.50 P 0.00 0.00 0.00 2.25 +0.10 46 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.50 +0.10 46 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.76 +0.10 46 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 +0.12 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.66 +0.12 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.32 +0.11 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.03 +0.20 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.82 +0.20 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.60 +0.24 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.41 +0.24 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.25 +0.23 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.11 +0.25 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.99 +0.27 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.89 +0.30 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.80 +0.28 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.74 +0.31 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.68 +0.30 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.64 +0.32 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 +0.05 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 +0.05 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.90 +0.07 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.05 +0.08 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.21 +0.09 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.39 +0.11 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.59 +0.13 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 +0.10 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.97 +0.13 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.18 +0.12 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.41 +0.12 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 +0.12 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.92 +0.13 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.20 +0.17 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.48 +0.14 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.09 +0.15 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.74 +0.16 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.44 +0.17 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.14 +0.16 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.94 +0.21 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.73 +0.22 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.55 +0.24 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.38 +0.25 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.24 +0.26 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.12 +0.28 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.01 +0.30 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.91 +0.30 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.83 +0.32 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.76 +0.30 46 0 0 0
TOTAL PUT 53 3,918 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.59
28MAY26 2.70 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.70 +0.02 57 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.31 +0.02 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.13 0.00 24 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 10 0
28MAY26 3.70 C 0.02 0.02 0.02 0.04 0.00 26 24 24 +24
28MAY26 3.80 C 0.01 0.01 0.01 0.02 0.00 27 80 100 +80
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.80 +0.01 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.42 +0.01 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 23 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 23 0 318 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 46 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 54 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.19 0.00 22 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 +0.02 25 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 0.90 +0.01 26 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.81 +0.01 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 0.00 24 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 0.91 +0.01 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 +0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 +0.01 25 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 +0.01 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 0.91 +0.01 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 +0.01 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 0.00 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 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 0.00 24 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 27 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 0.93 +0.01 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 +0.02 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 +0.01 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 104 2,539 +104
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 104 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 53 0
28MAY26 3.60 P 0.00 0.00 0.00 0.08 -0.01 24 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.14 -0.02 23 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.32 -0.01 30 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.72 -0.01 54 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.82 -0.01 60 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.92 -0.01 65 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.02 -0.01 70 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.12 -0.01 75 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.22 -0.01 79 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.32 -0.01 83 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.42 -0.01 88 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.67 -0.01 98 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.92 -0.01 108 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JUN26 3.30 P 0.05 0.05 0.05 0.03 -0.01 25 33 73 +33
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.02 24 0 50 0
29JUN26 3.50 P 0.12 0.12 0.12 0.09 -0.01 25 17 34 +9
29JUN26 3.60 P 0.00 0.00 0.00 0.13 -0.02 24 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.19 -0.02 25 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.26 -0.02 25 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.35 -0.02 28 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.43 -0.03 27 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 -0.02 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.83 -0.01 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.93 -0.01 46 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.03 -0.01 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.13 -0.01 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.23 -0.01 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.33 -0.01 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.43 -0.01 61 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.67 -0.02 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.92 -0.01 67 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.17 -0.01 73 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.42 -0.01 78 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.67 -0.01 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.92 -0.01 88 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.17 -0.01 92 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.42 -0.01 97 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.67 -0.01 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.92 -0.01 105 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.17 -0.01 109 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 -0.01 24 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 0.00 25 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.32 -0.01 23 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.16 -0.01 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 2.90 P 0.03 0.03 0.03 0.02 0.00 27 6 6 +6
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 -0.01 23 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.86 -0.01 23 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.06 -0.01 27 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 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 27 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 0.00 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 0.00 27 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 0.00 26 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 -0.01 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 -0.01 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.71 -0.01 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 -0.01 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.08 -0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.18 -0.01 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.28 -0.01 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.37 -0.01 34 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.72 -0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.96 -0.01 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.21 -0.01 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.45 -0.01 38 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 0.05 -0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.02 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 -0.01 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 -0.02 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 -0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.20 -0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.30 -0.02 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.40 -0.01 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.50 -0.02 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.75 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.99 -0.01 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.24 -0.01 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 27 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 27 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 0.17 -0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.01 27 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.31 -0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.41 -0.01 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.51 -0.01 34 0 0 0
TOTAL PUT 56 3,857 +48
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$ 34.12
28MAY26 23.00 C 0.00 0.00 0.00 11.15 -0.22 63 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.15 -0.22 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.15 -0.19 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.15 -0.21 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.15 -0.23 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.15 -0.23 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.16 -0.22 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.16 -0.22 24 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 3.16 -0.23 17 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 2.20 -0.22 20 0 149 0
28MAY26 33.00 C 1.18 1.30 1.18 1.31 -0.22 18 75 179 -16
28MAY26 34.00 C 0.57 0.66 0.57 0.66 -0.15 19 70 1,261 +30
28MAY26 35.00 C 0.25 0.28 0.25 0.26 -0.08 19 27 1,098 -13
28MAY26 36.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 576 0
28MAY26 37.00 C 0.04 0.04 0.04 0.03 -0.01 21 5 308 +5
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.64 -0.23 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.14 -0.23 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.64 -0.23 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.15 -0.22 76 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.15 -0.22 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.15 -0.22 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.15 -0.22 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.15 -0.23 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.15 -0.23 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.15 -0.23 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.15 -0.23 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.16 -0.22 32 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.16 -0.22 26 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.16 -0.22 21 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.17 -0.22 19 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.21 -0.21 18 0 139 0
29JUN26 33.00 C 1.32 1.32 1.26 1.35 -0.24 17 45 120 -13
29JUN26 34.00 C 0.70 0.74 0.70 0.75 -0.12 18 30 249 +30
29JUN26 35.00 C 0.00 0.00 0.00 0.38 -0.07 19 0 614 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 921 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 47.00 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 11.15 -0.22 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.15 -0.23 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.15 -0.23 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.15 -0.23 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.15 -0.23 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.16 -0.22 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.16 -0.22 23 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.16 -0.23 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.18 -0.23 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.26 -0.24 18 0 60 0
30JUL26 33.00 C 1.49 1.49 1.49 1.46 -0.23 17 15 75 +15
30JUL26 34.00 C 0.00 0.00 0.00 0.93 -0.16 18 0 98 0
30JUL26 35.00 C 0.00 0.00 0.00 0.58 -0.11 18 0 145 0
30JUL26 36.00 C 0.00 0.00 0.00 0.34 -0.08 18 0 221 0
30JUL26 37.00 C 0.22 0.22 0.22 0.19 -0.07 18 140 168 +140
30JUL26 38.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.15 -0.23 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.15 -0.23 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.15 -0.23 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.15 -0.23 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.16 -0.22 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.16 -0.22 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.17 -0.23 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.24 -0.24 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.43 -0.22 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.72 -0.20 19 0 0 0
28AUG26 34.00 C 1.16 1.16 1.16 1.23 -0.17 20 15 21 +3
28AUG26 35.00 C 0.80 0.80 0.80 0.87 -0.13 20 15 120 0
28AUG26 36.00 C 0.00 0.00 0.00 0.59 -0.11 20 0 97 0
28AUG26 37.00 C 0.00 0.00 0.00 0.39 -0.09 20 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.17 -0.05 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.64 -0.23 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.14 -0.23 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.64 -0.23 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.15 -0.22 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.15 -0.22 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.15 -0.22 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.15 -0.22 39 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.15 -0.23 35 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.15 -0.23 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.15 -0.23 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.15 -0.23 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.16 -0.22 24 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.16 -0.23 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.19 -0.22 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.31 -0.20 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.55 -0.18 20 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.95 -0.13 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.41 -0.11 19 0 83 0
29SEP26 35.00 C 0.89 0.89 0.89 1.04 -0.08 19 5 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.75 -0.06 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 -0.04 19 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.26 -0.02 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.15 -0.22 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.15 -0.22 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.15 -0.22 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.15 -0.23 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.15 -0.23 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.15 -0.23 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.15 -0.23 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.16 -0.23 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.23 -0.21 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.39 -0.19 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.66 -0.17 19 0 4 0
30DEC26 32.00 C 2.75 2.75 2.74 3.03 -0.14 19 5 3 -4
30DEC26 33.00 C 0.00 0.00 0.00 2.40 -0.12 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.93 -0.10 19 0 12 0
30DEC26 35.00 C 0.00 0.00 0.00 1.53 -0.09 19 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 1.20 -0.07 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 -0.06 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.72 -0.06 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 -0.04 19 0 12 0
30DEC26 40.00 C 0.45 0.45 0.45 0.42 -0.03 19 20 31 +20
30DEC26 41.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 11.15 -0.22 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.15 -0.23 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.15 -0.23 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.15 -0.23 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.19 -0.23 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.31 -0.09 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.51 -0.19 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.78 -0.17 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.10 -0.17 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.48 -0.17 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.85 -0.24 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.39 -0.13 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.98 -0.11 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.62 -0.10 19 0 61 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 -0.09 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.08 -0.06 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.88 -0.06 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.72 -0.06 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.57 -0.05 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.45 -0.03 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 -0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
TOTAL CALL 467 11,096 +197
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 200 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 60 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.05 +0.01 21 0 777 0
28MAY26 33.00 P 0.20 0.22 0.20 0.18 +0.04 20 470 937 -39
28MAY26 34.00 P 0.58 0.60 0.54 0.53 +0.12 20 6 2,035 0
28MAY26 35.00 P 1.20 1.20 1.20 1.15 +0.16 21 15 1,417 +15
28MAY26 36.00 P 0.00 0.00 0.00 1.94 +0.20 20 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.88 +0.21 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.88 +0.22 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 4.88 +0.22 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.88 +0.22 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.95 +0.22 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.95 +0.23 58 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.95 +0.20 63 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.95 +0.22 68 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.95 +0.23 73 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.95 +0.19 77 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.95 +0.20 82 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 19 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 469 0
29JUN26 31.00 P 0.19 0.20 0.19 0.17 +0.04 19 106 203 +89
29JUN26 32.00 P 0.00 0.00 0.00 0.40 +0.08 19 0 348 0
29JUN26 33.00 P 0.00 0.00 0.00 0.76 +0.13 18 0 699 0
29JUN26 34.00 P 1.40 1.40 1.31 1.31 +0.16 19 76 250 +11
29JUN26 35.00 P 0.00 0.00 0.00 2.01 +0.15 18 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 2.84 +0.21 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.76 +0.22 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.73 +0.22 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.72 +0.23 17 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.77 +0.18 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.77 +0.19 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.76 +0.18 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.76 +0.19 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.76 +0.22 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.76 +0.20 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.76 +0.22 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.76 +0.17 49 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 19 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 45 0
30JUL26 29.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 0.15 0.00 18 0 75 0
30JUL26 31.00 P 0.36 0.36 0.32 0.31 +0.01 18 161 180 +90
30JUL26 32.00 P 0.58 0.58 0.58 0.58 +0.04 18 100 260 +100
30JUL26 33.00 P 0.98 1.04 0.98 0.97 +0.07 18 37 189 +2
30JUL26 34.00 P 1.52 1.60 1.52 1.51 +0.11 18 35 116 -20
30JUL26 35.00 P 0.00 0.00 0.00 2.19 +0.12 19 0 238 0
30JUL26 36.00 P 0.00 0.00 0.00 3.01 +0.20 19 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 3.82 +0.17 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.76 +0.20 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.73 +0.21 18 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.77 +0.18 24 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.77 +0.19 27 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.76 +0.18 29 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.76 +0.19 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.76 +0.22 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 28.00 P 0.15 0.15 0.15 0.09 0.00 21 2 42 +2
28AUG26 29.00 P 0.00 0.00 0.00 0.17 0.00 20 0 15 0
28AUG26 30.00 P 0.40 0.40 0.38 0.32 0.00 20 30 57 +30
28AUG26 31.00 P 0.00 0.00 0.00 0.55 +0.02 20 0 2 0
28AUG26 32.00 P 0.98 0.98 0.90 0.88 +0.05 21 220 141 +60
28AUG26 33.00 P 0.00 0.00 0.00 1.31 +0.06 21 0 80 0
28AUG26 34.00 P 0.00 0.00 0.00 1.85 +0.06 21 0 61 0
28AUG26 35.00 P 0.00 0.00 0.00 2.51 +0.10 21 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.26 +0.12 22 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 3.98 +0.15 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.85 +0.16 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.78 +0.02 20 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.95 +0.22 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.96 +0.23 31 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.96 +0.22 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.93 +0.22 35 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.91 +0.24 37 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 24 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 0.02 +0.01 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 20 0 196 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 192 0
29SEP26 31.00 P 0.00 0.00 0.00 0.66 +0.06 20 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 1.00 +0.08 20 0 19 0
29SEP26 33.00 P 0.00 0.00 0.00 1.44 +0.10 20 0 15 0
29SEP26 34.00 P 2.14 2.14 2.14 1.98 +0.12 20 15 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.54 +0.13 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.26 +0.12 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.05 +0.19 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.90 +0.19 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.81 +0.04 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.96 +0.22 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.96 +0.23 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.97 +0.23 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.94 +0.23 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.91 +0.20 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.89 +0.22 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.87 +0.22 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.85 +0.22 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 +0.03 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 +0.05 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.67 +0.06 19 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 +0.08 20 0 122 0
30DEC26 32.00 P 0.00 0.00 0.00 1.34 +0.09 20 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.79 +0.11 20 0 4 0
30DEC26 34.00 P 2.49 2.49 2.49 2.33 +0.13 20 1 1 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.86 +0.15 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.53 +0.16 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.27 +0.18 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.07 +0.19 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.93 +0.16 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.03 +0.21 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.00 +0.22 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.00 +0.23 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.97 +0.21 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.93 +0.21 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.90 +0.20 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.88 +0.21 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.86 +0.23 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 0.00 19 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 +0.02 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.45 +0.03 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.65 +0.04 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.91 +0.05 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.23 +0.06 20 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.62 +0.07 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.09 +0.09 20 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 2.62 +0.10 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.22 +0.12 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.77 +0.13 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.48 +0.14 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.25 +0.01 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.07 0.00 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.14 +0.19 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.07 +0.20 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.04 +0.22 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.98 +0.18 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.93 +0.18 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.90 +0.20 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.88 +0.21 28 0 0 0
TOTAL PUT 1,274 14,974 +341
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$ 5.97
28MAY26 3.90 C 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.98 +0.15 86 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.88 +0.14 81 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.78 +0.13 76 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.68 +0.14 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.58 +0.14 67 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.49 +0.14 76 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.38 +0.13 58 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 1.29 +0.14 66 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.20 +0.15 68 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 1.10 +0.14 63 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 1.01 +0.14 63 0 203 0
28MAY26 5.25 C 0.70 0.70 0.70 0.76 +0.10 49 60 580 0
28MAY26 5.50 C 0.50 0.55 0.50 0.57 +0.10 54 13 443 +10
28MAY26 5.75 C 0.35 0.39 0.35 0.40 +0.08 53 61 451 -10
28MAY26 6.00 C 0.23 0.23 0.22 0.26 +0.05 52 9 229 +5
28MAY26 6.25 C 0.17 0.17 0.17 0.17 +0.04 54 1 414 +1
28MAY26 6.50 C 0.12 0.12 0.12 0.10 +0.02 53 5 262 +5
28MAY26 6.75 C 0.07 0.07 0.05 0.06 +0.01 55 271 166 -175
28MAY26 7.00 C 0.00 0.00 0.00 0.03 0.00 53 0 115 0
28MAY26 7.25 C 0.03 0.03 0.03 0.02 0.00 56 58 90 +40
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 69 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 3.38 +0.14 81 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.28 +0.13 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.18 +0.13 66 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.67 +0.11 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.57 +0.10 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.28 +0.10 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.19 +0.11 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.09 +0.11 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.01 +0.13 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.90 +0.12 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.80 +0.12 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.70 +0.12 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.61 +0.12 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.51 +0.12 50 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.44 +0.14 57 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.33 +0.12 50 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 1.26 +0.14 54 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 1.17 +0.13 53 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 1.06 +0.10 47 0 261 0
29JUN26 5.25 C 0.00 0.00 0.00 0.88 +0.11 50 0 103 0
29JUN26 5.50 C 0.70 0.70 0.70 0.70 +0.10 49 1 231 0
29JUN26 5.75 C 0.55 0.55 0.55 0.54 +0.07 47 1 569 -1
29JUN26 6.00 C 0.41 0.41 0.40 0.42 +0.06 48 10 242 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 +0.05 49 0 305 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 +0.04 49 0 421 0
29JUN26 6.75 C 0.19 0.19 0.19 0.17 +0.03 48 2 1,172 0
29JUN26 7.00 C 0.14 0.14 0.12 0.12 +0.02 48 270 501 -140
29JUN26 7.25 C 0.11 0.11 0.09 0.09 +0.02 49 101 300 -101
29JUN26 7.50 C 0.09 0.09 0.09 0.06 +0.01 48 9 75 +9
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 48 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 49 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 49 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 2.14 +0.14 63 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 2.04 +0.14 60 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.95 +0.15 60 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.85 +0.14 57 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.76 +0.14 56 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.66 +0.13 53 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.57 +0.13 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.49 +0.14 53 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.38 +0.11 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.31 +0.13 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.21 +0.11 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.15 +0.11 49 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.95 +0.09 46 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.80 +0.11 47 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.65 +0.08 47 0 4 0
30JUL26 6.00 C 0.52 0.52 0.52 0.52 +0.06 46 11 110 0
30JUL26 6.25 C 0.00 0.00 0.00 0.42 +0.05 46 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.34 +0.05 47 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.27 +0.04 47 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.12 +0.02 47 0 9 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.96 +0.13 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.87 +0.13 51 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.78 +0.13 50 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.69 +0.12 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.60 +0.12 48 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.52 +0.12 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.44 +0.12 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.36 +0.12 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.28 +0.11 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.20 +0.10 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.02 +0.09 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.87 +0.09 46 0 13 0
28AUG26 5.75 C 0.00 0.00 0.00 0.74 +0.09 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.62 +0.08 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.51 +0.07 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.43 +0.07 47 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.35 +0.06 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.29 +0.05 47 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.26 +0.12 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.17 +0.12 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.08 +0.12 50 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.99 +0.12 50 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.90 +0.12 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.82 +0.12 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.73 +0.12 48 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.65 +0.12 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.57 +0.11 48 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.49 +0.11 47 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.41 +0.10 46 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.35 +0.12 48 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 +0.10 47 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 1.10 +0.09 46 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 +0.06 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 +0.08 45 0 54 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 +0.07 46 0 1,169 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 +0.06 46 0 109 0
29SEP26 6.50 C 0.50 0.50 0.50 0.50 +0.06 46 6 121 -6
29SEP26 6.75 C 0.00 0.00 0.00 0.43 +0.06 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.05 46 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.04 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.04 46 0 48 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.03 46 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.02 46 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.02 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.01 47 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 2.34 +0.12 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.25 +0.12 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.17 +0.12 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.08 +0.12 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.01 +0.13 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.93 +0.12 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.86 +0.13 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.77 +0.11 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 +0.11 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.62 +0.10 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.55 +0.10 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.48 +0.10 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.41 +0.09 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.26 +0.09 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 +0.08 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 +0.08 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 +0.08 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 +0.07 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 +0.07 45 0 87 0
30DEC26 6.75 C 0.59 0.59 0.59 0.61 +0.07 45 6 203 +6
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.06 45 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.06 45 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 +0.05 45 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.05 45 0 5 0
30DEC26 8.00 C 0.31 0.32 0.31 0.31 +0.04 44 30 40 +25
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.04 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.03 45 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 2.34 +0.12 48 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 2.24 +0.10 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.17 +0.10 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.11 +0.12 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.01 +0.09 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.95 +0.10 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.88 +0.10 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.81 +0.10 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.74 +0.09 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.66 +0.08 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 +0.10 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 +0.09 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 +0.08 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.26 +0.08 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.13 +0.05 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 +0.06 44 0 63 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 +0.05 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 +0.05 43 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 +0.06 44 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 +0.05 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 +0.05 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.05 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 +0.04 44 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 +0.04 44 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 +0.03 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.03 44 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 +0.02 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 +0.02 44 0 20 0
TOTAL CALL 925 11,827 -332
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 93 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 407 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 415 0
28MAY26 4.70 P 0.02 0.02 0.02 0.01 0.00 62 30 47 -15
28MAY26 4.80 P 0.02 0.02 0.02 0.01 -0.01 57 1 283 -1
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.02 52 0 346 0
28MAY26 5.00 P 0.03 0.03 0.03 0.02 -0.02 55 58 374 +58
28MAY26 5.25 P 0.08 0.08 0.06 0.04 -0.04 52 10 269 0
28MAY26 5.50 P 0.00 0.00 0.00 0.09 -0.06 53 0 169 0
28MAY26 5.75 P 0.18 0.18 0.17 0.17 -0.08 53 40 243 +10
28MAY26 6.00 P 0.28 0.28 0.28 0.28 -0.12 52 130 276 +79
28MAY26 6.25 P 0.00 0.00 0.00 0.45 -0.13 55 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.64 -0.13 57 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 0.85 -0.13 59 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.08 -0.14 64 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.30 -0.16 60 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.54 -0.16 60 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.80 -0.15 75 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.03 -0.17 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.28 -0.17 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.53 -0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.78 -0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.03 -0.17 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.28 -0.17 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 47 0 64 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.02 45 0 487 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 414 0
29JUN26 4.60 P 0.06 0.06 0.06 0.03 -0.02 49 5 338 0
29JUN26 4.70 P 0.06 0.06 0.06 0.04 -0.02 49 9 94 +8
29JUN26 4.80 P 0.08 0.08 0.07 0.05 -0.03 49 20 436 -5
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.03 50 0 229 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 177 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.05 48 0 84 0
29JUN26 5.50 P 0.22 0.22 0.22 0.21 -0.06 48 5 326 +5
29JUN26 5.75 P 0.34 0.35 0.34 0.30 -0.08 47 9 289 +9
29JUN26 6.00 P 0.00 0.00 0.00 0.42 -0.11 47 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 -0.12 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.76 -0.12 50 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.95 -0.12 51 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.16 -0.12 53 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.37 -0.13 53 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 1.59 -0.13 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.84 -0.12 58 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.08 -0.13 60 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.32 -0.13 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.56 -0.14 63 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.81 -0.14 67 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.06 -0.14 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.31 -0.14 74 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.02 42 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 -0.02 45 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.02 46 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 -0.02 47 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 676 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.02 48 0 36 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 -0.03 47 0 64 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 -0.03 47 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 -0.03 47 0 22 0
30JUL26 5.00 P 0.16 0.16 0.16 0.14 -0.04 47 1 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.21 -0.04 47 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.28 -0.07 45 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.38 -0.09 45 0 51 0
30JUL26 6.00 P 0.57 0.57 0.57 0.52 -0.09 46 2 2 +2
30JUL26 6.25 P 0.00 0.00 0.00 0.66 -0.12 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.83 -0.09 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.04 -0.10 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.23 -0.12 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.44 -0.12 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.65 -0.12 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.88 -0.10 52 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.10 -0.13 52 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.01 47 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 -0.03 46 0 1 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
28AUG26 5.25 P 0.29 0.29 0.29 0.27 -0.04 46 2 2 +2
28AUG26 5.50 P 0.00 0.00 0.00 0.36 -0.05 46 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.47 -0.06 46 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 0.59 -0.09 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.74 -0.10 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.91 -0.10 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.11 -0.07 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.30 -0.08 49 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.49 -0.11 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.70 -0.11 49 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.91 -0.11 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.13 -0.13 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 46 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.02 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.02 46 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.02 46 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.03 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.03 46 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.03 46 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.04 46 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.04 46 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.04 46 0 52 0
29SEP26 5.00 P 0.25 0.25 0.25 0.25 -0.04 47 2 56 -2
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.06 45 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 -0.06 45 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 -0.06 46 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 -0.08 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 -0.07 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 -0.08 45 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 -0.09 48 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.34 -0.09 47 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.54 -0.10 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.74 -0.10 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 -0.11 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.17 -0.10 48 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 -0.11 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 -0.11 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 -0.11 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 -0.12 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.32 -0.14 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.01 45 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 -0.02 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.12 -0.03 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 -0.03 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.03 45 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.03 45 0 20 0
30DEC26 4.70 P 0.26 0.26 0.26 0.27 -0.03 45 25 75 +25
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.03 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.03 45 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.03 45 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 -0.04 45 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 -0.04 44 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 -0.07 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 -0.08 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.10 -0.10 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 -0.09 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.46 -0.10 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.65 -0.10 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 -0.10 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.05 -0.10 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.26 -0.10 46 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 -0.10 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.68 -0.11 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.90 -0.12 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.12 -0.11 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.35 -0.12 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 -0.03 44 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 -0.04 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.04 44 0 1 0
30MAR27 4.40 P 0.28 0.28 0.28 0.26 -0.05 44 2 10 -2
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.05 44 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.03 44 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.04 44 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.04 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.04 44 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 -0.05 44 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 -0.05 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 -0.07 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.93 -0.08 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 -0.08 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.22 -0.08 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.39 -0.08 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.57 -0.08 44 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.74 -0.09 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.93 -0.10 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.12 -0.11 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 -0.10 44 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 -0.10 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.75 -0.10 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.96 -0.11 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.18 -0.10 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.41 -0.10 44 0 0 0
TOTAL PUT 351 12,441 +173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 52.35
28MAY26 36.00 C 0.00 0.00 0.00 16.39 -0.61 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 15.39 -0.61 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 14.40 -0.60 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.40 -0.61 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 12.40 -0.61 41 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.40 -0.61 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.41 -0.63 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.41 -0.69 36 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.43 -0.61 38 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 7.46 -0.61 38 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 6.51 -0.60 38 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 5.59 -0.59 38 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 4.72 -0.42 38 0 119 0
28MAY26 49.00 C 0.00 0.00 0.00 3.91 -0.55 38 0 37 0
28MAY26 50.00 C 0.00 0.00 0.00 3.26 -0.43 40 0 144 0
28MAY26 52.50 C 2.20 2.20 1.87 1.74 -0.40 39 17 131 -2
28MAY26 55.00 C 1.12 1.12 0.65 0.80 -0.25 39 11 132 0
28MAY26 57.50 C 0.32 0.32 0.32 0.31 -0.16 38 1 132 0
28MAY26 60.00 C 0.15 0.15 0.15 0.11 -0.07 39 3 122 -3
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.43 -0.65 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.43 -0.64 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.44 -0.63 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.44 -0.66 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.44 -0.65 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.45 -0.64 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.45 -0.65 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.45 -0.66 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.46 -0.65 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.46 -0.66 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.47 -0.65 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.47 -0.65 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.47 -0.67 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.48 -0.67 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.49 -0.69 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.50 -0.70 37 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.52 -0.72 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.55 -0.74 38 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 11.59 -0.76 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.64 -0.75 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.72 -0.74 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.82 -0.80 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.95 -0.57 37 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 7.12 -0.56 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 6.34 -0.53 37 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 5.59 -0.52 37 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.90 -0.50 37 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 4.38 -0.35 39 0 335 0
29JUN26 52.50 C 3.09 3.09 3.09 2.94 -0.40 38 6 150 0
29JUN26 55.00 C 1.90 1.96 1.90 1.92 -0.26 38 4 145 0
29JUN26 57.50 C 0.00 0.00 0.00 1.21 -0.23 38 0 165 0
29JUN26 60.00 C 0.84 0.84 0.84 0.72 -0.17 38 10 261 0
29JUN26 62.50 C 0.00 0.00 0.00 0.41 -0.12 38 0 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 -0.08 37 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 16.52 -0.84 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.53 -0.83 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.55 -0.85 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.58 -0.88 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.62 -0.89 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.68 -0.91 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.76 -0.80 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.86 -0.67 38 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 8.99 -0.68 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.16 -0.57 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 7.37 -0.55 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 6.61 -0.53 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 5.90 -0.52 38 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 5.31 -0.42 39 0 89 0
30JUL26 50.00 C 0.00 0.00 0.00 4.69 -0.52 39 0 113 0
30JUL26 52.50 C 3.70 3.79 3.37 3.43 -0.39 40 96 181 +41
30JUL26 55.00 C 0.00 0.00 0.00 2.38 -0.35 39 0 155 0
30JUL26 57.50 C 1.68 1.68 1.68 1.61 -0.28 39 15 37 +15
30JUL26 60.00 C 1.23 1.23 1.23 1.05 -0.22 39 15 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.68 -0.16 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.43 -0.12 39 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.27 -0.08 39 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.74 -0.85 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.84 -0.78 38 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.96 -0.78 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.12 -0.65 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.32 -0.55 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 7.55 -0.54 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.84 -0.51 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.15 -0.51 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.63 -0.37 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.05 -0.50 39 0 30 0
28AUG26 52.50 C 0.00 0.00 0.00 3.81 -0.37 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.80 -0.32 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.03 -0.25 39 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.45 -0.20 39 0 10 0
28AUG26 62.50 C 0.00 0.00 0.00 1.02 -0.16 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.71 -0.13 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.49 -0.10 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.34 -0.07 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.23 -0.06 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.49 -0.69 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.50 -0.72 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.51 -0.74 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.53 -0.83 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.56 -0.80 38 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 14.59 -0.81 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.64 -0.82 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.71 -0.80 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.81 -0.79 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.93 -0.82 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 10.08 -0.82 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.28 -0.69 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.50 -0.57 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 7.79 -0.53 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 7.10 -0.53 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.46 -0.50 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.87 -0.49 38 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 5.31 -0.47 38 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 4.21 -0.42 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 3.25 -0.38 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.48 -0.32 39 750 880 +750
29SEP26 60.00 C 0.00 0.00 0.00 1.88 -0.26 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 1.42 -0.21 38 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.06 -0.16 38 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 -0.14 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 -0.12 38 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.10 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 -0.07 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 -0.07 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 16.60 -0.76 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.66 -0.70 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.76 -0.64 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.86 -0.60 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.02 -0.58 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.20 -0.57 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.42 -0.55 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.68 -0.54 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.97 -0.54 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.32 -0.49 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.70 -0.50 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.10 -0.48 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.56 -0.45 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.05 -0.44 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.54 -0.43 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.47 -0.39 38 0 15 0
30DEC26 55.00 C 4.55 4.55 4.55 4.56 -0.33 38 1 7 -1
30DEC26 57.50 C 0.00 0.00 0.00 3.77 -0.29 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.10 -0.28 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.56 -0.24 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.10 -0.18 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.71 -0.18 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.40 -0.14 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.12 -0.14 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.92 -0.11 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.74 -0.09 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.60 -0.08 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.48 -0.07 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.05 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.78 -0.71 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.91 -0.70 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.08 -0.69 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.28 -0.56 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.52 -0.52 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.80 -0.49 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 12.13 -0.44 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.45 -0.44 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.85 -0.39 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.27 -0.34 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 9.57 -0.45 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 9.16 -0.34 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 8.67 -0.28 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 8.06 -0.63 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.58 -0.48 37 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 6.58 -0.45 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.82 -0.22 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.92 -0.30 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 4.25 -0.24 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.73 -0.15 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.21 -0.14 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.73 -0.16 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.34 -0.17 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.92 -0.14 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.64 -0.13 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.38 -0.12 38 0 0 0
TOTAL CALL 929 9,167 +800
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
28MAY26 42.00 P 0.04 0.04 0.04 0.01 0.00 42 5 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 0.00 41 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 0.00 39 0 54 0
28MAY26 45.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 157 0
28MAY26 46.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 183 0
28MAY26 47.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 158 0
28MAY26 48.00 P 0.00 0.00 0.00 0.32 +0.03 38 0 98 0
28MAY26 49.00 P 0.45 0.61 0.45 0.48 +0.02 38 11 171 -9
28MAY26 50.00 P 0.66 0.99 0.66 0.76 +0.06 38 18 232 -2
28MAY26 52.50 P 1.80 1.80 1.80 1.74 +0.17 37 2 130 0
28MAY26 55.00 P 0.00 0.00 0.00 3.37 +0.41 38 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 5.40 +0.45 38 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 7.71 +0.54 38 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 10.15 +0.58 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.65 +0.51 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 15.15 +0.52 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.65 +0.52 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.15 +0.51 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.65 +0.58 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.15 +0.51 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.65 +0.51 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.15 +0.51 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.65 +0.55 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.15 +0.51 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 37 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 0.00 37 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 0.00 37 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 118 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 43 0
29JUN26 45.00 P 0.51 0.51 0.51 0.46 +0.04 38 1 116 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.64 +0.07 38 0 156 0
29JUN26 47.00 P 0.85 1.02 0.85 0.85 +0.07 38 4 176 +3
29JUN26 48.00 P 1.05 1.25 1.05 1.11 +0.09 38 4 90 +1
29JUN26 49.00 P 1.48 1.48 1.48 1.40 +0.09 37 2 118 -2
29JUN26 50.00 P 0.00 0.00 0.00 1.76 +0.13 37 0 313 0
29JUN26 52.50 P 0.00 0.00 0.00 2.86 +0.21 37 0 42 0
29JUN26 55.00 P 0.00 0.00 0.00 4.38 +0.31 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 6.17 +0.39 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 8.19 +0.44 37 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 10.41 +0.43 37 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 12.75 +0.57 38 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 15.17 +0.54 37 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 17.65 +0.52 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.15 +0.51 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.65 +0.58 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.15 +0.51 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.65 +0.51 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.15 +0.51 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.65 +0.55 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.15 +0.51 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 0.00 39 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.21 0.00 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.40 +0.01 38 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.54 +0.03 38 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.70 +0.04 38 0 5 0
30JUL26 43.00 P 0.88 0.88 0.88 0.93 +0.05 39 3 181 0
30JUL26 44.00 P 0.00 0.00 0.00 1.16 +0.05 39 0 161 0
30JUL26 45.00 P 1.30 1.50 1.30 1.41 +0.05 38 6 150 +4
30JUL26 46.00 P 0.00 0.00 0.00 1.71 +0.05 38 0 72 0
30JUL26 47.00 P 2.01 2.01 2.01 2.07 +0.09 38 15 163 0
30JUL26 48.00 P 0.00 0.00 0.00 2.44 +0.10 37 0 115 0
30JUL26 49.00 P 2.82 2.82 2.82 2.90 +0.16 37 15 143 -15
30JUL26 50.00 P 0.00 0.00 0.00 3.36 +0.16 37 0 116 0
30JUL26 52.50 P 4.82 4.82 4.80 4.80 +0.25 37 18 33 +18
30JUL26 55.00 P 0.00 0.00 0.00 6.46 +0.32 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 8.49 +0.50 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.55 +0.37 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.75 +0.42 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.04 +0.46 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.40 +0.49 38 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.80 +0.72 38 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.24 +0.74 39 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.69 +0.75 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.84 +0.06 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.04 +0.06 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.30 +0.06 38 0 0 0
28AUG26 44.00 P 1.44 1.44 1.44 1.56 +0.04 38 1 1 0
28AUG26 45.00 P 0.00 0.00 0.00 1.85 +0.06 38 0 19 0
28AUG26 46.00 P 0.00 0.00 0.00 2.17 +0.07 38 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 2.56 +0.10 38 0 1 0
28AUG26 48.00 P 2.91 2.91 2.91 2.96 +0.12 37 15 105 +15
28AUG26 49.00 P 0.00 0.00 0.00 3.44 +0.18 37 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 3.90 +0.17 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 5.33 +0.23 37 0 40 0
28AUG26 55.00 P 0.00 0.00 0.00 6.95 +0.29 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.95 +0.49 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.94 +0.38 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.06 +0.41 38 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.28 +0.42 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.58 +0.57 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.93 +0.61 38 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.33 +0.62 38 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.76 +0.65 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 0.00 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 0.00 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 0.00 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 0.00 38 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.60 +0.02 38 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 0.75 +0.03 38 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 +0.04 38 0 27 0
29SEP26 41.00 P 0.00 0.00 0.00 1.14 +0.01 38 0 21 0
29SEP26 42.00 P 0.00 0.00 0.00 1.39 +0.07 38 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 1.70 +0.07 39 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 1.99 +0.09 38 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 +0.08 38 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 2.67 +0.09 38 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.06 +0.10 38 750 856 +750
29SEP26 48.00 P 0.00 0.00 0.00 3.50 +0.15 38 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 3.96 +0.19 38 0 124 0
29SEP26 50.00 P 4.53 4.59 4.53 4.52 +0.22 38 2 104 +2
29SEP26 52.50 P 0.00 0.00 0.00 5.84 +0.22 37 0 106 0
29SEP26 55.00 P 7.60 7.60 7.60 7.47 +0.22 37 1 76 +1
29SEP26 57.50 P 0.00 0.00 0.00 9.36 +0.08 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.30 +0.18 38 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 13.37 +0.36 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.54 +0.40 38 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.78 +0.43 38 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.08 +0.58 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.45 +0.62 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.85 +0.65 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.27 +0.66 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.71 +0.70 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.17 +0.71 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.64 +0.76 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.12 +0.78 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.85 +0.04 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.02 +0.05 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.23 +0.05 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.44 +0.05 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 +0.08 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.04 +0.08 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.35 +0.11 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.71 +0.12 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.06 +0.11 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.37 +0.14 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 3.79 +0.14 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.22 +0.15 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.71 +0.19 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.21 +0.19 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.71 +0.19 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.15 +0.23 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.74 +0.28 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.45 +0.33 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.28 +0.34 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.25 +0.39 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.29 +0.43 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.42 +0.45 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.63 +0.49 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.87 +0.49 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.19 +0.52 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.54 +0.54 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.92 +0.55 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.33 +0.57 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.76 +0.58 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.20 +0.59 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 +0.03 38 0 4 0
30MAR27 37.00 P 0.00 0.00 0.00 1.56 +0.02 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.82 +0.05 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.09 +0.04 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.37 +0.03 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.70 +0.05 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.05 +0.04 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.50 +0.14 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.88 +0.14 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 4.36 +0.18 39 0 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 4.77 +0.15 39 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 5.18 +0.12 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.73 +0.16 39 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.19 +0.11 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 6.71 +0.10 38 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 8.21 +0.42 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.82 +0.45 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.53 +0.49 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.34 +0.34 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.99 +0.12 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.99 +0.15 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.03 +0.16 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.17 +0.19 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.34 +0.21 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.59 +0.26 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.86 +0.28 38 0 0 0
TOTAL PUT 873 9,508 +767
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 45.82
28MAY26 32.00 C 0.00 0.00 0.00 13.84 -0.35 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.84 -0.35 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.82 -0.37 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.83 -0.36 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.84 -0.35 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.83 -0.36 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.85 -0.35 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.85 -0.35 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.85 -0.35 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.87 -0.35 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.91 -0.36 33 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.01 -0.36 33 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 2.20 -0.34 33 0 45 0
28MAY26 45.00 C 1.50 1.55 1.16 1.53 -0.31 33 43 142 +21
28MAY26 46.00 C 0.80 0.97 0.80 1.02 -0.28 34 28 114 +28
28MAY26 47.00 C 0.00 0.00 0.00 0.63 -0.22 33 0 249 0
28MAY26 48.00 C 0.38 0.38 0.38 0.36 -0.16 33 2 209 +2
28MAY26 49.00 C 0.25 0.25 0.25 0.20 -0.11 33 10 192 +10
28MAY26 50.00 C 0.17 0.17 0.11 0.11 -0.06 33 4 238 -1
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 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 82 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.84 -0.35 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.84 -0.35 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.84 -0.35 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.84 -0.35 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.84 -0.35 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.84 -0.35 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.84 -0.35 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.85 -0.34 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.85 -0.35 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.85 -0.35 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.86 -0.36 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.89 -0.37 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.97 -0.36 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.11 -0.37 33 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 3.35 -0.35 33 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 2.69 -0.32 33 0 62 0
29JUN26 45.00 C 1.94 2.14 1.81 2.13 -0.37 32 51 98 +18
29JUN26 46.00 C 1.72 1.72 1.65 1.64 -0.36 32 21 103 +9
29JUN26 47.00 C 1.31 1.31 1.31 1.32 -0.26 33 15 119 +15
29JUN26 48.00 C 0.00 0.00 0.00 1.03 -0.21 33 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 0.79 -0.14 33 0 177 0
29JUN26 50.00 C 0.52 0.62 0.50 0.60 -0.12 33 31 169 +12
29JUN26 52.50 C 0.00 0.00 0.00 0.28 -0.08 33 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 56 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.85 -0.34 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.85 -0.35 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.87 -0.35 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.91 -0.36 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.01 -0.36 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.18 -0.35 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.44 -0.34 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.79 -0.31 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.29 -0.19 33 0 0 0
30JUL26 45.00 C 2.48 2.73 2.43 2.75 -0.26 33 45 41 +30
30JUL26 46.00 C 2.08 2.29 2.03 2.31 -0.29 33 45 60 +30
30JUL26 47.00 C 0.00 0.00 0.00 1.93 -0.25 33 0 102 0
30JUL26 48.00 C 0.00 0.00 0.00 1.60 -0.20 33 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 1.32 -0.19 33 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 1.08 -0.10 33 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.62 -0.11 33 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.35 -0.07 33 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 35 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 8.87 -0.37 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.96 -0.26 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.10 -0.36 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.31 -0.34 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.59 -0.33 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.95 -0.30 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.35 -0.30 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.88 -0.18 34 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.38 -0.25 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.93 -0.28 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 2.57 -0.23 34 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 2.21 -0.22 34 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.90 -0.19 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.61 -0.18 34 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.06 -0.14 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.68 -0.11 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.43 -0.07 34 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.26 -0.06 34 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.84 -0.35 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.84 -0.35 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.85 -0.35 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.84 -0.38 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.92 -0.34 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.06 -0.22 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.25 -0.21 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.38 -0.31 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.67 -0.28 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.00 -0.27 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.40 -0.25 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.83 -0.23 33 0 15 0
29SEP26 44.00 C 4.35 4.42 4.35 4.38 -0.15 34 22 825 +15
29SEP26 45.00 C 0.00 0.00 0.00 3.88 -0.24 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 3.43 -0.19 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.01 -0.19 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.64 -0.20 34 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.32 -0.19 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.04 -0.16 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.46 -0.11 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.00 -0.09 34 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.68 -0.07 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.44 -0.05 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.30 -0.04 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.93 -0.27 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.07 -0.21 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.24 -0.20 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.43 -0.22 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.64 -0.22 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.90 -0.20 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.17 -0.29 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.49 -0.26 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.65 -0.37 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.06 -0.16 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.48 -0.16 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.94 -0.14 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.44 -0.13 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.07 -0.15 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.60 -0.18 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.18 -0.16 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.80 -0.14 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.46 -0.12 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.14 +0.11 34 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.43 -0.06 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.89 -0.03 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.45 -0.01 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.07 -0.04 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.61 0.00 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 0.00 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.20 -0.54 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.39 -0.56 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.62 -0.54 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.22 -0.18 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.48 -0.28 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.75 -0.30 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.09 -0.28 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.41 -0.28 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.78 -0.19 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.19 -0.18 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.62 -0.17 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.92 -0.33 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.42 -0.32 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.12 -0.20 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.67 -0.19 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.25 -0.18 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.80 -0.25 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.47 -0.20 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.13 -0.14 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.38 -0.13 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.77 -0.13 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 2.23 -0.13 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.81 -0.11 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 -0.13 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 -0.12 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 -0.09 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.71 -0.08 33 0 0 0
TOTAL CALL 317 6,394 +189
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 0.00 35 0 40 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 0.00 34 0 81 0
28MAY26 40.00 P 0.14 0.14 0.14 0.08 0.00 33 50 188 +50
28MAY26 41.00 P 0.33 0.36 0.33 0.17 +0.01 33 10 98 +2
28MAY26 42.00 P 0.56 0.56 0.56 0.34 +0.03 33 3 136 0
28MAY26 43.00 P 0.80 0.80 0.63 0.59 +0.08 33 18 78 0
28MAY26 44.00 P 0.00 0.00 0.00 0.94 +0.11 33 0 237 0
28MAY26 45.00 P 1.48 1.74 1.48 1.40 +0.14 32 29 191 +8
28MAY26 46.00 P 2.44 2.44 2.01 2.00 +0.19 32 18 163 +17
28MAY26 47.00 P 3.06 3.15 3.05 2.74 +0.21 33 23 506 -10
28MAY26 48.00 P 0.00 0.00 0.00 3.54 +0.24 33 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 4.42 +0.27 33 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 5.35 +0.31 33 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 7.77 +0.33 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.25 +0.27 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.72 +0.25 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.23 +0.27 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.73 +0.26 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.22 +0.26 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.73 +0.28 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.22 +0.27 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.72 +0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 33 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 0.00 33 0 67 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 0.00 33 0 30 0
29JUN26 38.00 P 0.32 0.32 0.32 0.20 0.00 33 5 126 +3
29JUN26 39.00 P 0.44 0.46 0.44 0.32 0.00 33 10 101 +5
29JUN26 40.00 P 0.65 0.65 0.65 0.49 +0.01 33 3 171 -3
29JUN26 41.00 P 0.00 0.00 0.00 0.71 +0.05 33 0 39 0
29JUN26 42.00 P 1.17 1.17 1.17 0.97 +0.05 32 10 134 +10
29JUN26 43.00 P 0.00 0.00 0.00 1.35 +0.11 33 0 135 0
29JUN26 44.00 P 0.00 0.00 0.00 1.71 +0.08 32 0 137 0
29JUN26 45.00 P 2.23 2.23 2.23 2.28 +0.19 33 8 98 +8
29JUN26 46.00 P 3.00 3.04 2.80 2.89 +0.27 34 30 568 -15
29JUN26 47.00 P 0.00 0.00 0.00 3.46 +0.24 33 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.17 +0.17 33 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.93 +0.19 33 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.75 +0.23 33 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.95 +0.28 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.33 +0.29 33 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.75 +0.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.26 +0.30 34 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.73 +0.25 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.25 +0.29 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.75 +0.26 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.25 +0.03 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.72 +0.24 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.24 -0.01 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.74 +0.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.21 0.00 33 0 8 0
30JUL26 37.00 P 0.00 0.00 0.00 0.31 0.00 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.64 +0.02 33 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.87 +0.05 33 0 22 0
30JUL26 41.00 P 0.00 0.00 0.00 1.13 +0.09 33 0 21 0
30JUL26 42.00 P 1.45 1.48 1.45 1.46 +0.11 33 21 30 +13
30JUL26 43.00 P 0.00 0.00 0.00 1.83 +0.11 32 0 27 0
30JUL26 44.00 P 2.31 2.31 2.30 2.26 +0.13 32 30 37 0
30JUL26 45.00 P 3.01 3.10 2.81 2.76 +0.17 32 30 198 +22
30JUL26 46.00 P 0.00 0.00 0.00 3.31 +0.18 32 0 86 0
30JUL26 47.00 P 3.92 3.92 3.92 3.94 +0.23 32 7 100 +7
30JUL26 48.00 P 0.00 0.00 0.00 4.64 +0.28 32 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.35 +0.17 32 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.12 +0.20 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.21 +0.18 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.45 +0.20 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.83 +0.21 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.29 +0.22 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.76 +0.18 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.25 +0.18 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.75 +0.18 35 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.25 +0.03 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.57 +0.02 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.77 +0.01 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.01 +0.06 34 0 15 0
28AUG26 40.00 P 1.49 1.49 1.49 1.27 +0.05 34 15 30 +15
28AUG26 41.00 P 1.83 1.83 1.83 1.59 +0.08 34 15 23 +15
28AUG26 42.00 P 2.22 2.22 2.22 1.95 +0.11 34 15 15 +15
28AUG26 43.00 P 2.34 2.34 2.34 2.34 +0.12 34 15 30 +15
28AUG26 44.00 P 0.00 0.00 0.00 2.78 +0.14 33 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 3.30 +0.18 33 0 15 0
28AUG26 46.00 P 3.95 3.95 3.86 3.83 +0.17 33 42 42 +27
28AUG26 47.00 P 4.52 4.52 4.52 4.44 +0.21 33 15 51 +15
28AUG26 48.00 P 0.00 0.00 0.00 5.12 +0.26 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.83 +0.17 34 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.54 +0.17 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.53 +0.18 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.66 +0.18 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.93 +0.17 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.33 +0.19 33 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.79 +0.20 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.26 +0.19 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.75 +0.18 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 +0.03 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.80 +0.05 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.04 +0.06 34 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.31 +0.06 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.62 +0.08 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.94 +0.09 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.33 +0.13 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.72 +0.11 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.20 +0.15 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.69 +0.14 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.24 +0.18 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.84 +0.20 33 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.46 +0.20 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.19 +0.22 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.90 +0.22 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.80 +0.17 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.87 +0.24 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.06 +0.16 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.39 +0.19 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.81 +0.19 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.28 +0.20 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.75 +0.18 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.25 +0.03 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.74 +0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.24 -0.01 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.74 +0.18 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.46 +0.05 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.58 +0.05 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.76 +0.08 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.95 +0.09 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 +0.09 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.37 +0.07 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.70 +0.13 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.03 +0.18 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.36 +0.22 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.73 +0.26 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.11 +0.26 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.56 +0.29 33 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.02 +0.28 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.53 +0.32 33 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.06 +0.30 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.66 +0.35 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.26 +0.09 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.92 +0.09 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.63 +0.13 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.45 +0.17 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.42 +0.19 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.46 +0.22 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.68 +0.20 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.96 +0.18 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.35 +0.20 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.75 +0.16 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.27 +0.05 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.75 +0.18 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.77 0.00 33 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.95 0.00 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.19 +0.03 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.38 0.00 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 0.00 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.92 -0.01 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.32 +0.06 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.63 +0.02 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.03 +0.13 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.37 +0.08 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.79 +0.10 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.23 +0.11 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.71 +0.03 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.22 +0.10 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.76 +0.11 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.34 +0.10 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 +0.18 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.55 +0.08 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.24 +0.19 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.03 +0.17 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.91 +0.18 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.89 +0.18 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.96 +0.21 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.14 +0.14 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.62 +0.33 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.96 +0.30 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.36 +0.14 33 0 0 0
TOTAL PUT 422 8,646 +219
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$ 182.60
28MAY26 147.50 C 34.05 34.05 34.05 35.34 -1.41 43 7 35 +7
28MAY26 150.00 C 0.00 0.00 0.00 32.88 -1.43 43 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 30.45 -1.43 43 0 16 0
28MAY26 155.00 C 27.08 27.08 26.73 28.05 -1.42 43 28 28 +17
28MAY26 157.50 C 0.00 0.00 0.00 25.68 -1.41 43 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 23.37 -1.39 43 0 1 0
28MAY26 162.50 C 19.97 19.97 19.97 21.12 -1.36 43 6 45 0
28MAY26 165.00 C 0.00 0.00 0.00 18.96 -1.31 43 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 16.88 -1.27 43 0 73 0
28MAY26 170.00 C 13.76 13.76 13.76 14.91 -1.21 43 15 73 -1
28MAY26 172.50 C 0.00 0.00 0.00 13.07 -1.13 43 0 108 0
28MAY26 175.00 C 0.00 0.00 0.00 11.35 -1.06 43 0 163 0
28MAY26 177.50 C 0.00 0.00 0.00 9.81 -0.94 44 0 98 0
28MAY26 180.00 C 7.96 7.96 7.21 8.55 -0.70 45 29 252 +29
28MAY26 182.50 C 6.59 6.91 6.59 7.08 -0.80 44 114 437 +104
28MAY26 185.00 C 5.49 5.49 5.49 5.87 -0.77 43 50 256 -50
28MAY26 187.50 C 4.35 4.35 4.35 4.86 -0.68 43 1 125 0
28MAY26 190.00 C 3.80 3.80 3.80 3.97 -0.45 43 1 524 +1
28MAY26 192.50 C 2.79 3.10 2.76 3.22 -0.51 43 37 251 +22
28MAY26 195.00 C 2.32 2.50 2.18 2.58 -0.48 43 44 437 +29
28MAY26 197.50 C 1.90 2.00 1.74 2.10 -0.36 43 20 342 +20
28MAY26 200.00 C 1.55 1.58 1.36 1.67 -0.27 43 37 696 +37
28MAY26 205.00 C 0.95 0.97 0.84 0.97 -0.24 43 12 422 +6
28MAY26 210.00 C 0.00 0.00 0.00 0.58 -0.14 43 0 190 0
28MAY26 215.00 C 0.00 0.00 0.00 0.34 -0.08 44 0 120 0
28MAY26 220.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 105 0
28MAY26 225.00 C 0.13 0.13 0.13 0.10 -0.03 44 1 211 -1
28MAY26 230.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 0.00 46 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 147.50 C 34.47 34.47 34.47 35.69 -1.53 39 15 15 +15
29JUN26 150.00 C 32.18 32.18 32.18 33.26 -1.63 38 15 15 +15
29JUN26 152.50 C 29.93 29.93 29.93 30.96 -1.25 38 12 15 0
29JUN26 155.00 C 0.00 0.00 0.00 28.74 -1.60 38 0 12 0
29JUN26 157.50 C 0.00 0.00 0.00 26.56 -1.59 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 24.49 -1.53 38 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 22.47 -1.50 38 0 0 0
29JUN26 165.00 C 19.66 19.66 19.66 20.58 -1.41 38 15 30 +15
29JUN26 167.50 C 0.00 0.00 0.00 18.75 -1.31 38 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 17.04 -1.25 38 0 46 0
29JUN26 172.50 C 0.00 0.00 0.00 15.41 -1.13 38 0 75 0
29JUN26 175.00 C 13.43 13.43 13.43 14.14 -0.84 39 2 68 +2
29JUN26 177.50 C 11.96 11.96 11.96 12.60 -0.84 38 1 76 +1
29JUN26 180.00 C 10.45 10.45 10.17 11.33 -0.76 38 28 219 +2
29JUN26 182.50 C 9.47 9.47 9.47 10.07 -0.69 38 2 118 +2
29JUN26 185.00 C 8.30 8.30 8.30 9.00 -0.62 38 15 72 +15
29JUN26 187.50 C 0.00 0.00 0.00 7.88 -0.60 38 0 80 0
29JUN26 190.00 C 6.71 6.88 6.71 6.88 -0.65 38 21 111 +3
29JUN26 192.50 C 0.00 0.00 0.00 6.09 -0.50 38 0 192 0
29JUN26 195.00 C 0.00 0.00 0.00 5.33 -0.48 38 0 65 0
29JUN26 197.50 C 0.00 0.00 0.00 4.64 -0.42 38 0 106 0
29JUN26 200.00 C 0.00 0.00 0.00 4.06 -0.35 38 0 225 0
29JUN26 205.00 C 0.00 0.00 0.00 3.00 -0.29 38 0 386 0
29JUN26 210.00 C 2.11 2.25 2.10 2.21 -0.21 38 45 729 +27
29JUN26 215.00 C 0.00 0.00 0.00 1.62 -0.15 38 0 446 0
29JUN26 220.00 C 0.00 0.00 0.00 1.16 -0.12 38 0 352 0
29JUN26 225.00 C 0.00 0.00 0.00 0.83 -0.08 38 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.58 -0.06 38 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.38 -0.05 38 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.06 0.00 38 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.03 0.00 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.02 0.00 39 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 36.37 -1.45 37 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 34.28 -0.88 37 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 32.16 -0.86 37 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 30.16 -0.84 37 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 28.16 -0.84 37 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 26.30 -0.80 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 24.46 -0.79 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 22.73 -0.74 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 21.06 -0.74 37 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 19.45 -0.69 37 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 17.97 -0.68 37 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 16.63 -0.94 37 0 197 0
30JUL26 177.50 C 0.00 0.00 0.00 15.27 -0.88 37 0 77 0
30JUL26 180.00 C 0.00 0.00 0.00 14.06 -0.89 37 0 295 0
30JUL26 182.50 C 11.73 12.33 11.73 12.81 -0.79 37 27 135 +15
30JUL26 185.00 C 0.00 0.00 0.00 11.68 -0.83 37 0 91 0
30JUL26 187.50 C 0.00 0.00 0.00 10.65 -0.73 37 0 39 0
30JUL26 190.00 C 0.00 0.00 0.00 9.68 -0.67 37 0 45 0
30JUL26 192.50 C 0.00 0.00 0.00 8.79 -0.63 37 0 84 0
30JUL26 195.00 C 0.00 0.00 0.00 7.97 -0.53 37 0 27 0
30JUL26 197.50 C 0.00 0.00 0.00 7.22 -0.48 37 0 19 0
30JUL26 200.00 C 0.00 0.00 0.00 6.52 -0.44 37 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 5.28 -0.35 37 0 607 0
30JUL26 210.00 C 0.00 0.00 0.00 4.21 -0.26 37 0 16 0
30JUL26 215.00 C 0.00 0.00 0.00 3.34 -0.26 37 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 2.65 -0.20 37 0 516 0
28AUG26 152.50 C 0.00 0.00 0.00 33.89 -0.84 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 32.02 -0.79 38 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 30.19 -0.80 38 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 28.37 -0.79 38 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 26.72 -0.74 38 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 25.06 -0.75 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 23.46 -0.70 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 21.99 -0.69 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.53 -0.69 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.14 -0.62 38 0 0 0
28AUG26 177.50 C 17.07 17.07 16.71 17.89 -0.60 38 22 15 +15
28AUG26 180.00 C 0.00 0.00 0.00 16.74 -0.69 38 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 15.53 -0.69 38 0 29 0
28AUG26 185.00 C 0.00 0.00 0.00 14.42 -0.81 38 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 13.38 -0.79 38 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 12.39 -0.73 38 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 11.47 -0.72 38 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 10.59 -0.69 38 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 9.79 -0.58 39 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 9.04 -0.52 38 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 7.63 -0.48 38 0 30 0
28AUG26 210.00 C 0.00 0.00 0.00 6.43 -0.41 38 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 5.38 -0.33 39 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 38.77 -1.64 36 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 36.82 -1.61 36 0 0 0
29SEP26 152.50 C 33.96 35.00 33.96 35.02 -1.48 36 16 16 +16
29SEP26 155.00 C 0.00 0.00 0.00 33.55 -1.07 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.74 -1.05 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.09 -0.94 37 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 28.45 -0.87 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 26.80 -0.87 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 25.34 -0.75 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 23.88 -0.68 37 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 22.26 -0.91 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 20.97 -0.82 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.58 -0.88 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 18.44 -0.81 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 17.27 -0.68 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.15 -0.65 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.10 -0.71 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 14.11 -0.68 37 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 13.18 -0.47 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 12.30 -0.49 37 0 40 0
29SEP26 197.50 C 0.00 0.00 0.00 11.48 -0.59 37 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 10.71 -0.56 37 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 9.23 -0.43 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 7.85 -0.53 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 6.82 -0.45 37 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 5.95 -0.35 38 0 112 0
29SEP26 225.00 C 0.00 0.00 0.00 5.05 -0.39 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.25 -0.35 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 3.65 -0.30 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.06 -0.27 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.61 -0.21 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.26 -0.13 38 0 52 0
29SEP26 255.00 C 0.00 0.00 0.00 1.84 -0.15 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.56 -0.14 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.28 -0.13 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.09 -0.10 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.90 -0.10 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.75 -0.07 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.63 -0.07 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.51 -0.06 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 42.02 -1.56 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.24 -1.53 35 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 38.50 -1.51 35 0 0 0
30DEC26 155.00 C 35.68 35.68 35.68 36.82 -1.48 35 15 21 +15
30DEC26 157.50 C 0.00 0.00 0.00 36.03 -0.61 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.42 -0.60 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.91 -0.55 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.48 -0.46 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.05 -0.43 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 28.62 -0.45 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.31 -0.40 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.60 -0.80 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 24.35 -0.76 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 23.20 -0.72 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 22.06 -0.70 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.98 -0.68 36 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 19.93 -0.66 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 18.95 -0.62 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 18.01 -0.63 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.10 -0.52 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.24 -0.51 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 15.40 -0.51 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 13.80 -0.52 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 12.48 -0.41 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 11.26 -0.36 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.93 -0.53 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 9.10 -0.32 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.05 -0.43 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.23 -0.41 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.44 -0.44 37 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 5.67 -0.41 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.09 -0.35 37 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 4.52 -0.34 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.96 -0.31 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.56 -0.25 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.15 -0.25 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.75 -0.23 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 44.68 -1.30 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 43.01 -1.28 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.42 -1.22 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 39.88 -1.16 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.33 -1.15 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.95 -1.02 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.58 -0.92 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.22 -0.85 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 32.86 -0.83 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.55 -0.80 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 30.37 -0.69 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.10 +0.29 37 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 28.89 +0.29 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.85 -0.64 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.75 -0.61 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.76 -0.55 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 23.77 -0.44 36 0 0 0
30MAR27 190.00 C 22.50 22.50 22.50 22.78 -0.43 36 15 15 +15
30MAR27 192.50 C 21.58 21.58 21.58 21.79 -0.45 36 15 30 +15
30MAR27 195.00 C 20.69 20.69 20.69 20.83 -0.48 36 15 16 +14
30MAR27 197.50 C 0.00 0.00 0.00 20.02 -0.40 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 19.21 -0.35 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.60 -0.35 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 16.06 -0.34 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 14.78 -0.24 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 13.49 -0.43 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 12.65 -0.11 37 0 25 0
TOTAL CALL 698 16,604 +422
28MAY26 147.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 166 0
28MAY26 155.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 384 0
28MAY26 157.50 P 0.61 0.62 0.60 0.40 +0.02 44 11 254 +6
28MAY26 160.00 P 0.91 0.91 0.67 0.59 +0.03 44 35 380 +29
28MAY26 162.50 P 1.05 1.09 0.91 0.85 +0.04 44 36 268 +36
28MAY26 165.00 P 1.48 1.51 1.21 1.20 +0.07 44 64 258 +12
28MAY26 167.50 P 1.97 2.00 1.70 1.64 +0.10 44 51 273 +42
28MAY26 170.00 P 2.46 2.66 2.30 2.15 +0.14 44 4 346 0
28MAY26 172.50 P 3.20 3.20 3.07 2.79 +0.13 44 31 270 +14
28MAY26 175.00 P 4.26 4.28 3.58 3.60 +0.32 44 8 206 +4
28MAY26 177.50 P 0.00 0.00 0.00 4.47 +0.34 43 0 218 0
28MAY26 180.00 P 6.03 6.03 5.74 5.51 +0.39 43 16 351 +16
28MAY26 182.50 P 0.00 0.00 0.00 6.67 +0.45 43 0 161 0
28MAY26 185.00 P 9.16 9.16 9.15 7.98 +0.49 43 19 172 +6
28MAY26 187.50 P 0.00 0.00 0.00 9.46 +0.60 42 0 243 0
28MAY26 190.00 P 0.00 0.00 0.00 11.19 +0.73 43 0 88 0
28MAY26 192.50 P 0.00 0.00 0.00 12.95 +0.81 43 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 14.83 +0.88 43 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 16.79 +0.93 43 0 197 0
28MAY26 200.00 P 0.00 0.00 0.00 18.86 +0.98 43 0 30 0
28MAY26 205.00 P 24.57 24.57 24.57 23.22 +1.07 43 4 56 -4
28MAY26 210.00 P 0.00 0.00 0.00 27.82 +1.13 43 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 32.59 +0.86 43 0 29 0
28MAY26 220.00 P 38.89 38.89 38.89 37.99 +1.41 57 15 21 +15
28MAY26 225.00 P 43.84 43.84 43.07 42.95 +1.43 62 23 98 +23
28MAY26 230.00 P 0.00 0.00 0.00 47.94 +1.44 67 0 15 0
28MAY26 235.00 P 0.00 0.00 0.00 52.94 +1.44 72 0 8 0
28MAY26 240.00 P 58.83 58.83 58.83 57.94 +1.44 76 4 0 -15
28MAY26 245.00 P 0.00 0.00 0.00 62.94 +1.44 81 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 67.94 +1.44 85 0 0 -15
28MAY26 255.00 P 0.00 0.00 0.00 72.94 +1.44 89 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 77.94 +1.44 93 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 82.93 +1.43 97 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 87.93 +1.43 101 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 92.93 +1.43 105 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 97.93 +1.43 109 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 102.93 +1.43 112 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.93 +1.43 115 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 112.93 +1.43 119 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 117.93 +1.43 122 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 127.93 +1.43 129 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 137.93 +1.43 135 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.68 +0.05 38 0 36 0
29JUN26 150.00 P 0.00 0.00 0.00 0.89 +0.07 38 0 116 0
29JUN26 152.50 P 0.00 0.00 0.00 1.16 +0.07 38 0 84 0
29JUN26 155.00 P 0.00 0.00 0.00 1.50 +0.10 38 0 72 0
29JUN26 157.50 P 2.20 2.24 2.02 1.87 +0.10 38 14 45 +12
29JUN26 160.00 P 2.60 2.60 2.41 2.36 +0.14 38 25 105 +25
29JUN26 162.50 P 3.20 3.20 3.09 2.88 +0.16 38 2 98 0
29JUN26 165.00 P 3.70 3.70 3.70 3.42 +0.16 38 1 71 0
29JUN26 167.50 P 0.00 0.00 0.00 4.19 +0.31 38 0 321 0
29JUN26 170.00 P 5.28 5.28 5.28 4.94 +0.31 38 6 2,005 0
29JUN26 172.50 P 0.00 0.00 0.00 5.80 +0.35 38 0 146 0
29JUN26 175.00 P 7.52 7.57 6.85 6.76 +0.45 37 22 945 -15
29JUN26 177.50 P 8.63 8.73 8.63 7.83 +0.47 37 16 159 0
29JUN26 180.00 P 9.77 9.99 9.77 9.00 +0.55 37 17 1,252 +13
29JUN26 182.50 P 11.28 11.28 11.28 10.26 +0.53 37 15 79 0
29JUN26 185.00 P 12.73 12.73 12.73 11.62 +0.64 37 15 98 +14
29JUN26 187.50 P 0.00 0.00 0.00 13.14 +0.72 37 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 14.44 +0.45 36 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 16.46 +0.87 38 0 41 0
29JUN26 195.00 P 0.00 0.00 0.00 18.24 +0.95 38 0 40 0
29JUN26 197.50 P 21.11 21.11 21.11 20.02 +0.94 38 15 135 +7
29JUN26 200.00 P 23.07 23.07 23.07 21.96 +1.02 38 15 198 +10
29JUN26 205.00 P 0.00 0.00 0.00 25.95 +1.08 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 30.16 +1.11 38 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 34.57 +1.16 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 39.55 +1.61 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 44.26 +1.67 42 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 48.75 +1.42 40 0 85 0
29JUN26 235.00 P 54.90 54.90 54.90 53.88 +1.74 44 9 15 0
29JUN26 240.00 P 0.00 0.00 0.00 58.76 +1.76 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 63.67 +1.77 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 68.61 +1.79 48 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 73.57 +1.80 50 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.53 +1.81 51 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.51 +1.82 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 88.42 +1.75 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 93.28 +1.63 51 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 98.27 +1.64 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 103.25 +1.64 53 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 108.24 +1.64 55 0 18 0
29JUN26 295.00 P 114.55 114.55 114.55 113.23 +1.64 56 15 44 +15
29JUN26 300.00 P 119.39 119.53 119.39 118.22 +1.64 58 10 55 +10
29JUN26 310.00 P 129.36 129.36 129.36 128.18 +1.63 59 15 90 +15
29JUN26 320.00 P 139.34 139.49 139.34 138.18 +1.65 63 30 127 +30
30JUL26 147.50 P 0.00 0.00 0.00 1.55 +0.07 37 0 12 0
30JUL26 150.00 P 0.00 0.00 0.00 1.92 +0.08 37 0 5 0
30JUL26 152.50 P 2.70 2.70 2.70 2.30 +0.09 37 1 6 +1
30JUL26 155.00 P 0.00 0.00 0.00 2.88 +0.11 37 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 3.39 +0.11 37 0 31 0
30JUL26 160.00 P 0.00 0.00 0.00 3.99 +0.18 37 0 218 0
30JUL26 162.50 P 0.00 0.00 0.00 4.61 +0.18 37 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 5.31 +0.20 37 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 6.13 +0.31 37 0 152 0
30JUL26 170.00 P 0.00 0.00 0.00 7.00 +0.38 37 0 91 0
30JUL26 172.50 P 0.00 0.00 0.00 7.97 +0.41 37 0 63 0
30JUL26 175.00 P 9.23 9.23 9.23 9.02 +0.48 37 2 20 +2
30JUL26 177.50 P 0.00 0.00 0.00 10.13 +0.50 37 0 64 0
30JUL26 180.00 P 11.47 11.47 11.47 11.32 +0.52 37 8 46 +8
30JUL26 182.50 P 0.00 0.00 0.00 12.62 +0.59 37 0 107 0
30JUL26 185.00 P 14.98 14.98 14.98 14.03 +0.67 37 12 138 +2
30JUL26 187.50 P 0.00 0.00 0.00 15.48 +0.61 37 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 16.92 +0.67 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 18.53 +0.61 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 20.36 +0.50 37 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 22.14 +0.55 37 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 23.92 +0.54 37 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 27.71 +0.61 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.68 +0.68 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 36.33 +1.16 39 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 40.69 +1.25 39 0 0 0
28AUG26 152.50 P 3.94 3.94 3.94 3.75 +0.10 38 1 3 +1
28AUG26 155.00 P 0.00 0.00 0.00 4.49 +0.14 39 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.16 +0.16 39 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.79 +0.13 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.53 +0.17 38 0 15 0
28AUG26 165.00 P 7.87 7.87 7.87 7.36 +0.22 38 15 60 +15
28AUG26 167.50 P 8.26 8.26 8.26 8.31 +0.42 38 15 75 +15
28AUG26 170.00 P 9.73 9.73 9.73 9.25 +0.42 38 10 40 +9
28AUG26 172.50 P 10.20 10.20 10.20 10.20 +0.40 38 15 30 +15
28AUG26 175.00 P 12.12 12.12 12.12 11.38 +0.53 38 1 2 +1
28AUG26 177.50 P 0.00 0.00 0.00 12.51 +0.52 38 0 60 0
28AUG26 180.00 P 0.00 0.00 0.00 13.75 +0.58 38 0 45 0
28AUG26 182.50 P 0.00 0.00 0.00 15.05 +0.57 38 0 85 0
28AUG26 185.00 P 0.00 0.00 0.00 16.45 +0.64 38 0 11 0
28AUG26 187.50 P 0.00 0.00 0.00 17.82 +0.59 38 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 19.34 +0.59 38 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 20.91 +0.60 38 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 22.66 +0.46 38 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 24.29 +0.47 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 26.08 +0.54 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 29.68 +0.55 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 33.53 +0.61 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 37.97 +1.11 40 0 0 0
29SEP26 147.50 P 4.15 4.15 4.15 3.73 +0.01 37 1 28 +1
29SEP26 150.00 P 0.00 0.00 0.00 4.25 0.00 37 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 4.90 +0.03 37 0 157 0
29SEP26 155.00 P 0.00 0.00 0.00 5.72 +0.17 38 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 6.41 +0.17 38 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 7.27 +0.22 38 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 8.13 +0.22 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 9.00 +0.23 38 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 10.05 +0.40 38 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 11.08 +0.45 38 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 12.13 +0.48 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 13.24 +0.46 38 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 14.43 +0.55 38 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 15.68 +0.57 38 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 17.00 +0.51 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 18.37 +0.54 38 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 19.81 +0.57 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 21.28 +0.60 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 22.82 +0.60 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 24.25 +0.44 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 25.87 +0.42 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 28.37 +1.23 39 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 31.82 +1.15 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 35.57 +1.19 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 39.49 +1.26 39 0 0 0
29SEP26 220.00 P 44.06 44.06 44.06 43.57 +1.34 40 1 7 -1
29SEP26 225.00 P 0.00 0.00 0.00 47.74 +1.39 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 52.03 +1.45 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 56.39 +1.49 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 60.85 +1.53 40 0 0 0
29SEP26 245.00 P 66.07 66.07 66.07 65.38 +1.58 41 1 1 0
29SEP26 250.00 P 0.00 0.00 0.00 69.97 +1.60 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 74.64 +1.65 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 79.36 +1.67 41 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 84.14 +1.70 41 0 15 0
29SEP26 270.00 P 90.10 90.10 89.82 88.96 +1.72 42 12 12 +12
29SEP26 275.00 P 0.00 0.00 0.00 93.83 +1.74 42 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 98.72 +1.76 43 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 103.64 +1.77 43 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 108.58 +1.79 44 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 6.43 -0.04 37 0 745 0
30DEC26 150.00 P 0.00 0.00 0.00 7.11 -0.05 37 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 7.85 -0.03 37 0 240 0
30DEC26 155.00 P 0.00 0.00 0.00 8.96 +0.21 38 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 9.84 +0.21 38 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 10.72 +0.21 38 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 11.72 +0.27 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 12.79 +0.27 38 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 13.86 +0.33 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 14.94 +0.28 38 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 16.15 +0.36 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.37 +0.41 38 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 18.61 +0.42 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 19.88 +0.42 38 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 21.22 +0.45 38 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 22.61 +0.47 38 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 24.04 +0.48 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 25.51 +0.47 38 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 27.06 +0.58 38 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 28.94 +0.91 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 30.57 +0.94 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.25 +0.98 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 35.71 +1.04 39 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 39.32 +1.10 39 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 43.04 +1.14 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 46.89 +1.19 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 50.88 +1.27 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 54.94 +1.31 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 59.10 +1.36 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 63.34 +1.40 40 0 1 0
30DEC26 245.00 P 67.99 67.99 67.99 67.66 +1.44 40 1 2 +1
30DEC26 250.00 P 0.00 0.00 0.00 72.04 +1.47 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.50 +1.52 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.00 +1.54 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.55 +1.57 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.15 +1.60 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 94.80 +1.63 40 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 8.67 +0.11 37 0 41 0
30MAR27 150.00 P 11.00 11.00 11.00 9.81 +0.40 37 1 15 +1
30MAR27 152.50 P 0.00 0.00 0.00 10.39 +0.10 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 11.59 +0.42 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.49 +0.43 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.55 +0.49 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 14.63 +0.50 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.72 +0.51 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.81 +0.51 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.97 +0.57 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 19.25 +0.58 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 20.54 +0.59 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 21.84 +0.60 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 23.14 +0.60 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.52 +0.66 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 26.02 +0.68 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.51 +0.68 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 29.01 +0.68 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 30.52 +0.69 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.07 +0.73 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 33.75 +0.75 38 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 35.45 +0.76 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 38.85 +0.76 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 42.37 +0.82 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.12 +0.85 39 0 0 0
30MAR27 220.00 P 50.21 50.21 50.21 49.90 +0.94 39 1 1 +1
30MAR27 225.00 P 0.00 0.00 0.00 53.75 +1.01 39 0 0 0
TOTAL PUT 661 21,691 +389
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$ 9.55
28MAY26 5.75 C 0.00 0.00 0.00 3.81 -0.05 94 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.56 -0.05 86 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.31 -0.05 78 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.06 -0.05 70 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 -0.05 63 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 -0.05 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 -0.06 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.07 -0.06 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.85 0.00 67 0 89 0
28MAY26 8.00 C 0.00 0.00 0.00 1.62 -0.02 65 0 34 0
28MAY26 8.25 C 0.00 0.00 0.00 1.39 0.00 61 0 13 0
28MAY26 8.50 C 0.00 0.00 0.00 1.15 -0.05 54 0 383 0
28MAY26 8.75 C 0.00 0.00 0.00 0.95 -0.05 54 0 63 0
28MAY26 9.00 C 0.67 0.81 0.67 0.77 -0.02 54 13 270 0
28MAY26 9.25 C 0.63 0.64 0.62 0.60 -0.06 52 14 78 +2
28MAY26 9.50 C 0.38 0.50 0.38 0.46 -0.05 52 5 144 -5
28MAY26 9.75 C 0.39 0.39 0.39 0.35 -0.05 52 13 251 +8
28MAY26 10.00 C 0.30 0.30 0.30 0.26 -0.04 52 4 842 0
28MAY26 10.50 C 0.11 0.15 0.11 0.14 -0.02 54 44 237 +1
28MAY26 11.00 C 0.00 0.00 0.00 0.07 -0.02 54 3 288 -3
28MAY26 11.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 58 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.97 -0.03 113 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.87 -0.03 109 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 -0.03 106 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 -0.02 102 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 -0.04 99 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 -0.04 96 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 -0.04 92 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 -0.02 89 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 -0.04 86 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 -0.04 83 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 -0.04 80 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 -0.04 77 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.67 -0.04 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.58 -0.03 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.33 -0.03 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 -0.03 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.83 -0.03 64 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.58 -0.04 59 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.34 -0.03 60 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.11 -0.03 63 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.87 0.00 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 0.00 60 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.41 -0.01 59 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.19 0.00 58 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.98 +0.01 58 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.79 +0.01 58 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 1.59 -0.01 57 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 1.40 -0.01 56 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 1.23 -0.01 55 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 1.05 -0.07 53 0 329 0
29JUN26 9.25 C 0.00 0.00 0.00 0.89 -0.04 51 0 74 0
29JUN26 9.50 C 0.76 0.79 0.76 0.76 -0.03 51 109 261 +58
29JUN26 9.75 C 0.00 0.00 0.00 0.65 -0.03 51 0 102 0
29JUN26 10.00 C 0.51 0.51 0.51 0.55 -0.03 51 13 238 -13
29JUN26 10.50 C 0.00 0.00 0.00 0.39 -0.03 52 0 195 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.02 52 0 725 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 -0.01 53 0 403 0
29JUN26 12.00 C 0.09 0.12 0.08 0.12 -0.02 52 92 522 -2
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 0.00 54 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.59 -0.03 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.36 -0.03 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.14 -0.02 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.92 -0.02 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.70 -0.03 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.53 +0.01 59 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.32 +0.03 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.13 +0.03 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.94 +0.02 57 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.76 -0.03 56 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.59 +0.01 56 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 1.44 +0.01 56 0 55 0
30JUL26 9.00 C 0.00 0.00 0.00 1.29 0.00 55 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 1.14 -0.02 54 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 1.01 -0.04 54 0 106 0
30JUL26 9.75 C 0.00 0.00 0.00 0.91 -0.03 54 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 -0.03 54 0 60 0
30JUL26 10.50 C 0.00 0.00 0.00 0.64 -0.02 55 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.50 -0.02 55 0 52 0
30JUL26 11.50 C 0.00 0.00 0.00 0.39 -0.02 55 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.30 -0.02 55 0 45 0
30JUL26 12.50 C 0.20 0.20 0.20 0.23 -0.01 55 10 65 +10
30JUL26 13.00 C 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.46 +0.03 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.25 +0.03 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.04 +0.03 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.83 +0.04 59 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.63 +0.02 58 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.44 +0.02 58 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.26 +0.01 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.09 +0.01 58 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.92 +0.01 57 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.76 0.00 57 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.61 -0.01 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.47 -0.02 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.34 -0.03 56 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.22 -0.04 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.11 -0.04 56 0 5 0
28AUG26 10.00 C 0.00 0.00 0.00 1.02 -0.03 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.84 -0.04 56 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.70 -0.03 57 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.57 -0.03 56 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.47 -0.02 57 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.38 -0.02 57 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.31 -0.02 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.25 -0.02 57 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.91 -0.05 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.82 +0.01 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.73 +0.02 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.63 +0.02 57 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 4.41 +0.03 60 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.18 +0.02 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.96 +0.02 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.75 +0.05 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.54 +0.04 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.33 +0.02 59 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.13 +0.03 59 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.94 +0.03 59 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.75 +0.02 59 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.57 0.00 58 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.40 +0.01 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.24 -0.01 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 0.00 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.93 -0.01 58 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 -0.01 57 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.65 -0.02 57 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 1.51 -0.04 56 0 100 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 -0.04 56 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.29 -0.05 56 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.20 -0.04 57 0 223 0
29SEP26 10.50 C 1.00 1.00 0.95 1.02 -0.05 57 126 214 +126
29SEP26 11.00 C 0.00 0.00 0.00 0.87 -0.04 57 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 -0.04 57 0 22 0
29SEP26 12.00 C 0.56 0.56 0.54 0.63 -0.03 57 4 10 +4
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.03 57 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 -0.03 57 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.03 57 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.02 57 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.02 58 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.02 58 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.02 57 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.02 58 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 4.90 +0.04 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.81 +0.01 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.72 +0.01 55 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.52 +0.04 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.31 +0.02 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.11 +0.02 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.91 +0.02 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.72 +0.02 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.54 +0.02 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.36 +0.02 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.20 +0.01 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.02 +0.01 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.85 -0.01 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.70 -0.02 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.55 -0.03 57 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.41 -0.04 57 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 2.29 -0.03 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 2.17 -0.03 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 2.05 -0.03 57 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.94 -0.03 57 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.84 -0.03 58 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.74 -0.03 58 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.65 -0.03 58 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 -0.03 58 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 1.32 -0.03 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 1.18 -0.02 58 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 1.06 -0.02 59 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 -0.02 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 -0.02 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.75 -0.02 59 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.02 59 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.02 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.01 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 -0.02 59 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 -0.01 59 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 4.24 +0.03 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.05 +0.01 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.87 0.00 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.70 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.54 -0.01 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.38 -0.02 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.23 -0.02 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.08 -0.03 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.95 -0.03 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.82 -0.03 56 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.69 -0.03 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.58 -0.03 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.46 -0.03 57 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 2.36 -0.02 57 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 2.25 -0.03 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 2.15 -0.03 57 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.06 -0.02 57 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.97 -0.02 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.80 -0.02 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.64 -0.03 58 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.50 -0.02 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.37 -0.02 58 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.26 -0.02 58 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.15 -0.02 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 -0.02 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.96 -0.02 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 -0.02 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 -0.01 58 0 11 0
30MAR27 15.50 C 0.55 0.55 0.55 0.74 -0.01 58 32 41 +32
TOTAL CALL 482 14,528 +218
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 61 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 93 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 205 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 267 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 165 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 185 0
28MAY26 7.75 P 0.05 0.05 0.05 0.02 0.00 57 15 236 -15
28MAY26 8.00 P 0.06 0.06 0.05 0.03 -0.01 54 51 1,612 +10
28MAY26 8.25 P 0.12 0.12 0.10 0.06 0.00 56 10 147 0
28MAY26 8.50 P 0.12 0.12 0.12 0.09 -0.01 54 4 150 +4
28MAY26 8.75 P 0.17 0.17 0.17 0.14 -0.01 54 3 107 0
28MAY26 9.00 P 0.23 0.24 0.22 0.22 0.00 55 12 463 +7
28MAY26 9.25 P 0.00 0.00 0.00 0.31 -0.01 55 0 71 0
28MAY26 9.50 P 0.00 0.00 0.00 0.43 0.00 56 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.55 -0.01 54 0 30 0
28MAY26 10.00 P 0.00 0.00 0.00 0.71 -0.02 54 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 1.08 +0.01 54 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 1.51 +0.03 54 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 1.98 -0.02 57 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.49 +0.04 70 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 +0.02 65 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.47 +0.04 80 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.97 +0.04 88 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 +0.04 88 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.95 +0.03 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.45 +0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.96 +0.05 107 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 118 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 115 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 317 0
29JUN26 6.25 P 0.04 0.04 0.04 0.01 0.00 55 2 425 +2
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 56 0 534 0
29JUN26 7.00 P 0.11 0.11 0.11 0.04 0.00 54 10 691 -10
29JUN26 7.25 P 0.13 0.13 0.13 0.06 0.00 54 1 148 0
29JUN26 7.50 P 0.14 0.14 0.14 0.09 0.00 54 10 233 +10
29JUN26 7.75 P 0.00 0.00 0.00 0.12 0.00 53 0 186 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 0.00 53 0 682 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 0.00 54 0 340 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 +0.01 54 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 0.00 53 0 306 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 0.00 54 0 112 0
29JUN26 9.25 P 0.60 0.60 0.60 0.59 0.00 54 10 65 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 +0.01 54 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 0.86 +0.01 54 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.00 0.00 54 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.31 -0.03 52 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 1.67 -0.03 50 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.11 -0.01 53 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.54 -0.02 52 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.03 -0.01 56 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.50 0.00 57 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.98 +0.03 58 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 +0.01 60 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.97 +0.02 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.47 +0.01 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.96 +0.02 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.45 +0.01 0 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 56 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 56 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 0.00 56 0 86 0
30JUL26 7.25 P 0.00 0.00 0.00 0.16 0.00 56 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.21 0.00 56 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 0.42 +0.01 57 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.51 +0.01 57 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.61 +0.01 57 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.72 +0.01 57 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.84 0.00 57 0 17 0
30JUL26 9.50 P 0.00 0.00 0.00 0.97 +0.01 57 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.11 0.00 57 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.25 -0.01 57 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 1.58 -0.01 57 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 1.91 -0.04 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.29 -0.02 55 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.70 -0.03 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.13 -0.01 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.58 -0.06 56 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.05 -0.04 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.56 +0.01 62 0 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 58 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 0.27 -0.01 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 0.00 58 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.79 0.00 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.91 0.00 59 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 1.04 0.00 59 0 0 0
28AUG26 9.50 P 1.20 1.20 1.20 1.17 0.00 59 10 10 +10
28AUG26 9.75 P 0.00 0.00 0.00 1.32 +0.01 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 1.46 -0.01 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.79 +0.02 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.11 -0.03 58 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.47 -0.04 58 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.87 -0.03 58 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.28 -0.03 58 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.70 -0.05 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.14 -0.06 58 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.60 -0.05 58 0 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 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 58 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 58 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 0.16 -0.01 58 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 0.31 -0.01 58 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.01 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.01 58 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.01 59 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 -0.01 59 0 146 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.01 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.01 59 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 -0.01 59 0 105 0
29SEP26 9.00 P 1.18 1.18 1.07 1.07 -0.01 59 12 111 +2
29SEP26 9.25 P 0.00 0.00 0.00 1.20 -0.01 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 -0.01 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 -0.01 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.01 60 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 0.00 60 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.32 +0.01 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.66 -0.02 60 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.04 -0.01 60 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 -0.02 59 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 -0.04 60 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.27 -0.03 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 -0.05 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.16 -0.05 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 -0.04 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.09 -0.04 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.56 -0.03 61 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 0.12 +0.01 61 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 0.00 0.00 0.00 0.20 0.00 60 0 65 0
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 0.37 +0.01 61 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 0.00 60 0 128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.01 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.01 61 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 0.00 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 0.00 61 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.01 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.01 61 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 0.00 61 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 0.00 61 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 +0.01 61 0 31 0
30DEC26 9.00 P 1.60 1.60 1.60 1.48 +0.01 61 10 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 +0.01 61 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 +0.01 61 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 +0.01 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 +0.02 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 +0.01 62 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 2.73 +0.01 62 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 -0.01 62 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.43 -0.01 61 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 -0.01 61 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 -0.01 61 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 -0.02 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 -0.01 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 -0.04 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.88 -0.03 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.32 -0.02 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.77 -0.03 62 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 +0.01 60 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 0.00 60 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 +0.01 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 +0.01 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.69 0.00 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 +0.01 60 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 +0.01 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.01 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.01 60 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.01 60 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 +0.02 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 +0.01 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.61 +0.02 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 +0.02 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 +0.02 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 +0.01 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 +0.02 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.35 +0.02 61 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 2.67 +0.01 61 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 +0.02 62 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.38 +0.02 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 3.75 +0.03 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.12 0.00 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.50 -0.01 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.89 0.00 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.28 -0.02 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.69 -0.02 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.13 0.00 62 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.53 -0.02 61 0 0 0
TOTAL PUT 160 28,893 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 41.26
28MAY26 32.00 C 0.00 0.00 0.00 9.41 -2.06 96 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.39 -2.06 85 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.27 -2.16 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.27 -2.17 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.28 -2.16 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.32 -2.12 44 0 0 0
28MAY26 38.00 C 3.42 3.42 3.42 3.44 -2.02 44 13 13 +13
28MAY26 39.00 C 2.30 2.78 2.30 2.75 -1.76 47 75 15 +15
28MAY26 40.00 C 1.76 2.11 1.65 2.08 -1.53 46 105 45 -45
28MAY26 41.00 C 1.33 1.48 1.23 1.55 -1.19 46 80 162 -15
28MAY26 42.00 C 0.82 0.91 0.82 1.12 -1.00 45 30 107 0
28MAY26 43.00 C 0.75 0.75 0.61 0.79 -0.75 45 38 126 +15
28MAY26 44.00 C 0.45 0.45 0.44 0.53 -0.57 45 12 152 +7
28MAY26 45.00 C 0.36 0.36 0.32 0.35 -0.43 45 5 83 +2
28MAY26 46.00 C 0.00 0.00 0.00 0.23 -0.32 45 0 75 0
28MAY26 47.00 C 0.17 0.17 0.17 0.14 -0.22 44 4 137 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 -0.14 45 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.06 -0.08 46 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.03 -0.06 45 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.32 -2.15 92 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.32 -2.10 86 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.33 -2.10 81 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.33 -2.10 75 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.32 -2.11 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.33 -2.10 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.33 -2.10 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.41 -2.06 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.39 -2.08 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.33 -2.16 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.43 -2.10 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.61 -2.00 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.87 -1.71 42 0 0 0
29JUN26 38.00 C 3.77 3.95 3.77 4.19 -1.54 42 3 1 0
29JUN26 39.00 C 3.05 3.34 3.05 3.68 -1.27 44 45 45 +15
29JUN26 40.00 C 2.55 2.77 2.55 3.11 -1.14 44 135 210 +90
29JUN26 41.00 C 2.26 2.37 2.18 2.59 -1.05 44 61 190 +16
29JUN26 42.00 C 1.82 1.84 1.82 2.12 -0.82 43 45 250 +45
29JUN26 43.00 C 1.48 1.67 1.33 1.67 -0.83 42 80 143 +30
29JUN26 44.00 C 1.17 1.21 1.10 1.39 -0.66 42 45 109 +7
29JUN26 45.00 C 0.00 0.00 0.00 1.13 -0.51 42 0 95 0
29JUN26 46.00 C 0.74 0.74 0.74 0.92 -0.43 43 15 109 +15
29JUN26 47.00 C 0.00 0.00 0.00 0.73 -0.36 43 0 162 0
29JUN26 48.00 C 0.46 0.46 0.46 0.57 -0.30 43 15 188 -15
29JUN26 49.00 C 0.00 0.00 0.00 0.45 -0.25 43 0 46 0
29JUN26 50.00 C 0.37 0.37 0.34 0.35 -0.19 43 30 92 +30
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.10 42 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.64 -1.94 51 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.79 -1.89 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.98 -1.83 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.99 -1.97 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.26 -1.86 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.60 -1.51 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.98 -1.39 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.52 -1.18 46 0 0 0
30JUL26 40.00 C 3.52 3.52 3.51 3.99 -1.06 45 30 45 +15
30JUL26 41.00 C 2.92 3.11 2.92 3.49 -0.98 45 30 60 +15
30JUL26 42.00 C 2.89 2.89 2.89 3.04 -0.89 45 15 69 +15
30JUL26 43.00 C 2.50 2.50 2.50 2.63 -0.80 45 15 84 +6
30JUL26 44.00 C 1.95 2.08 1.93 2.28 -0.71 45 75 90 +75
30JUL26 45.00 C 1.70 1.70 1.70 1.96 -0.62 45 15 70 +15
30JUL26 46.00 C 1.47 1.47 1.47 1.68 -0.56 45 15 75 +15
30JUL26 47.00 C 0.00 0.00 0.00 1.44 -0.50 44 0 30 0
30JUL26 48.00 C 1.18 1.18 1.18 1.22 -0.44 44 15 25 0
30JUL26 49.00 C 0.00 0.00 0.00 1.04 -0.40 44 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.87 -0.34 44 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.56 -0.23 44 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.36 -0.14 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.22 -0.10 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.20 -1.84 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.42 -1.77 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.67 -1.70 47 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.78 -1.80 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.13 -1.70 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.55 -1.37 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.98 -1.29 44 0 0 0
28AUG26 40.00 C 4.03 4.03 4.03 4.61 -1.06 46 15 15 +15
28AUG26 41.00 C 3.57 3.57 3.57 4.12 -0.97 45 15 105 0
28AUG26 42.00 C 3.15 3.60 3.15 3.68 -0.92 45 46 45 +15
28AUG26 43.00 C 2.94 3.20 2.94 3.26 -0.87 45 30 30 +15
28AUG26 44.00 C 2.57 2.57 2.53 2.91 -0.76 45 30 30 +30
28AUG26 45.00 C 2.26 2.51 2.22 2.53 -0.74 45 75 75 +75
28AUG26 46.00 C 1.98 2.11 1.92 2.27 -0.63 45 90 75 +60
28AUG26 47.00 C 1.76 1.78 1.65 1.99 -0.58 45 60 60 +60
28AUG26 48.00 C 0.00 0.00 0.00 1.75 -0.53 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.53 -0.49 45 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 1.34 -0.45 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.95 -0.33 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.66 -0.24 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.46 -0.17 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.59 -2.02 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.70 -1.99 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.83 -1.95 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.99 -1.90 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.16 -1.86 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.37 -1.81 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.59 -1.76 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.84 -1.71 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.13 -1.64 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.28 -1.75 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.68 -1.63 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.10 -1.53 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.56 -1.29 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.08 -1.19 44 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.70 -1.02 45 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 4.25 -0.93 45 0 39 0
29SEP26 43.00 C 3.48 3.48 3.48 3.84 -0.87 45 1 81 0
29SEP26 44.00 C 0.00 0.00 0.00 3.47 -0.80 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.14 -0.74 45 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.82 -0.70 45 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.56 -0.57 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.29 -0.54 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.06 -0.49 45 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 1.84 -0.46 45 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 1.39 -0.41 45 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.04 -0.32 45 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.77 -0.25 45 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 -0.19 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 -0.13 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.10 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 -0.08 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.97 -1.76 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.25 -1.71 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.55 -1.66 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.87 -1.61 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.23 -1.55 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.62 -1.49 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.03 -1.43 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.48 -1.37 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.96 -1.30 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.46 -1.24 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.07 -1.10 45 0 15 0
30DEC26 42.00 C 5.45 5.45 5.45 5.45 -1.27 43 1 4 0
30DEC26 43.00 C 0.00 0.00 0.00 5.23 -0.94 45 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.85 -0.88 45 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 4.55 -0.78 45 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 4.18 -0.79 45 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 3.87 -0.75 45 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.60 -0.65 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.33 -0.62 45 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 3.07 -0.60 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.45 -0.61 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.99 -0.66 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.62 -0.54 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 -0.45 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.06 -0.40 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.87 -0.31 44 0 0 0
30DEC26 67.50 C 0.82 0.82 0.81 0.70 -0.28 44 14 14 +14
30DEC26 70.00 C 0.00 0.00 0.00 0.59 -0.19 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 -0.18 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.14 -1.70 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.48 -1.65 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.85 -1.60 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.24 -1.55 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.66 -1.51 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.10 -1.45 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.57 -1.39 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.07 -1.33 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.59 -1.27 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.16 -1.19 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.71 -1.16 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.31 -1.10 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 5.92 -0.98 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.59 -0.90 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.27 -0.86 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 4.96 -0.80 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.67 -0.76 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 4.39 -0.71 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.23 -0.57 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.59 -0.54 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.10 -0.59 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.62 -0.57 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.26 -0.45 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.91 -0.43 45 0 0 0
TOTAL CALL 1,423 5,467 +665
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
28MAY26 33.00 P 0.11 0.11 0.11 0.02 +0.01 45 1 13 +1
28MAY26 34.00 P 0.16 0.16 0.16 0.05 +0.04 46 3 50 +3
28MAY26 35.00 P 0.26 0.26 0.26 0.09 +0.07 45 5 89 +5
28MAY26 36.00 P 0.00 0.00 0.00 0.17 +0.13 44 0 156 0
28MAY26 37.00 P 0.00 0.00 0.00 0.31 +0.23 45 0 92 0
28MAY26 38.00 P 0.00 0.00 0.00 0.52 +0.37 45 0 96 0
28MAY26 39.00 P 0.84 0.84 0.84 0.82 +0.55 45 4 97 +1
28MAY26 40.00 P 1.44 1.44 1.19 1.20 +0.74 45 27 108 0
28MAY26 41.00 P 1.97 1.97 1.63 1.62 +0.88 43 96 118 -22
28MAY26 42.00 P 2.00 2.60 2.00 2.18 +1.06 42 75 75 +21
28MAY26 43.00 P 2.88 2.88 2.88 2.84 +1.26 42 15 54 +10
28MAY26 44.00 P 0.00 0.00 0.00 3.68 +1.55 44 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 4.51 +1.71 44 0 74 0
28MAY26 46.00 P 0.00 0.00 0.00 5.39 +1.86 44 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.31 +1.96 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.26 +2.04 44 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.22 +2.08 42 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 9.09 +2.00 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.58 +2.05 0 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 14.06 +1.94 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.58 +2.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.06 +2.07 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.57 +1.95 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.07 +1.95 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.57 +1.96 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.07 +1.98 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.57 +1.96 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29JUN26 30.00 P 0.18 0.18 0.18 0.05 +0.04 43 1 2 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.07 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 +0.11 43 0 0 0
29JUN26 33.00 P 0.39 0.39 0.39 0.23 +0.16 43 3 3 +3
29JUN26 34.00 P 0.53 0.53 0.53 0.35 +0.23 43 4 4 +4
29JUN26 35.00 P 0.00 0.00 0.00 0.51 +0.32 43 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 +0.42 43 0 160 0
29JUN26 37.00 P 1.07 1.07 1.07 0.98 +0.54 43 15 89 -15
29JUN26 38.00 P 0.00 0.00 0.00 1.30 +0.67 43 0 61 0
29JUN26 39.00 P 1.69 1.85 1.69 1.62 +0.74 42 22 138 +1
29JUN26 40.00 P 2.15 2.26 2.11 2.03 +0.84 41 31 128 +16
29JUN26 41.00 P 2.81 2.81 2.48 2.52 +0.96 41 106 66 +16
29JUN26 42.00 P 3.31 3.31 3.06 3.06 +1.11 41 60 116 +30
29JUN26 43.00 P 0.00 0.00 0.00 3.79 +1.37 42 0 105 0
29JUN26 44.00 P 0.00 0.00 0.00 4.47 +1.47 42 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 5.20 +1.60 42 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 5.97 +1.70 42 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.80 +1.81 42 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.64 +1.87 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.46 +1.87 40 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.37 +1.93 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.70 +2.05 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.15 +2.03 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.65 +2.08 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.15 +2.09 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.64 +2.02 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.13 +2.01 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.63 +2.02 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.13 +2.04 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.63 +2.02 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.44 +0.24 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.59 +0.30 44 0 0 0
30JUL26 34.00 P 0.96 0.96 0.96 0.80 +0.40 44 15 30 +15
30JUL26 35.00 P 1.13 1.13 1.13 1.04 +0.48 45 15 34 0
30JUL26 36.00 P 1.43 1.43 1.43 1.31 +0.56 44 15 90 0
30JUL26 37.00 P 1.65 1.74 1.62 1.62 +0.65 44 111 96 +81
30JUL26 38.00 P 2.02 2.10 2.01 1.96 +0.72 44 75 150 +45
30JUL26 39.00 P 2.43 2.43 2.38 2.35 +0.78 43 19 94 +9
30JUL26 40.00 P 2.89 2.98 2.77 2.79 +0.86 43 49 109 -11
30JUL26 41.00 P 3.32 3.52 3.27 3.28 +0.93 43 46 106 +1
30JUL26 42.00 P 3.88 3.97 3.81 3.83 +1.05 42 60 140 +36
30JUL26 43.00 P 0.00 0.00 0.00 4.43 +1.16 42 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.21 +1.40 44 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 5.90 +1.50 44 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.62 +1.57 44 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.39 +1.66 44 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 8.12 +1.67 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.95 +1.74 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.79 +1.79 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.98 +1.95 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.28 +2.03 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.67 +2.10 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.15 +2.09 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.64 +2.02 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.92 +0.39 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.16 +0.47 45 0 0 0
28AUG26 35.00 P 1.67 1.67 1.67 1.44 +0.54 45 15 16 +15
28AUG26 36.00 P 1.89 1.89 1.89 1.77 +0.64 45 15 15 +15
28AUG26 37.00 P 2.29 2.29 2.26 2.12 +0.71 45 30 105 +15
28AUG26 38.00 P 2.51 2.51 2.51 2.48 +0.75 44 15 105 +15
28AUG26 39.00 P 3.13 3.13 2.91 2.89 +0.81 44 45 135 +15
28AUG26 40.00 P 0.00 0.00 0.00 3.35 +0.86 43 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 3.85 +0.93 43 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.39 +1.02 43 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.01 +1.16 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.65 +1.26 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.39 +1.41 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.06 +1.45 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.81 +1.54 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.58 +1.60 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.37 +1.62 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.18 +1.67 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.28 +1.77 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.49 +1.96 42 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.79 +2.04 40 0 0 0
29SEP26 27.00 P 0.44 0.44 0.44 0.26 +0.12 44 1 1 +1
29SEP26 28.00 P 0.00 0.00 0.00 0.36 +0.16 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.20 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 +0.24 44 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.80 +0.31 45 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.02 +0.38 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.26 +0.45 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.54 +0.51 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.86 +0.60 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.21 +0.67 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.59 +0.74 45 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.97 +0.76 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.41 +0.82 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.88 +0.86 44 0 11 0
29SEP26 41.00 P 4.43 4.45 4.43 4.44 +1.01 44 45 54 +45
29SEP26 42.00 P 0.00 0.00 0.00 4.94 +1.00 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.54 +1.14 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.17 +1.18 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.84 +1.33 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.54 +1.39 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.26 +1.45 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.01 +1.54 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.78 +1.59 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.57 +1.65 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.62 +1.75 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.76 +1.83 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.97 +1.88 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.28 +1.97 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.68 +2.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.14 +2.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.63 +2.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.13 +2.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.63 +2.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.44 +0.31 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.78 +0.43 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.07 +0.46 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.43 +0.53 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.80 +0.59 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.21 +0.64 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.65 +0.72 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.10 +0.75 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.62 +0.83 45 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.13 +0.90 45 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.66 +0.91 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.21 +0.97 45 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.80 +1.00 45 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.45 +1.12 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.09 +1.18 45 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 8.78 +1.28 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.47 +1.33 45 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.19 +1.43 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.93 +1.48 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.69 +1.53 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.64 +1.62 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.69 +1.71 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.80 +1.78 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.97 +1.84 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.18 +1.88 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.45 +1.93 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.77 +1.97 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.17 +2.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.65 +2.04 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.47 +0.51 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.84 +0.58 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 +0.63 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.63 +0.67 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.08 +0.75 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.54 +0.80 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.03 +0.84 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.46 +0.82 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.96 +0.83 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.51 +0.90 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.07 +0.95 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.66 +1.01 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.26 +1.05 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.90 +1.11 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.58 +1.18 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.26 +1.23 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.97 +1.36 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.69 +1.41 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.42 +1.44 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.32 +1.53 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.30 +1.61 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.34 +1.68 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.44 +1.74 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.60 +1.81 44 0 0 0
TOTAL PUT 1,039 5,347 +372
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$ 65.05
15MAY26 43.00 C 0.00 0.00 0.00 22.15 -0.47 196 0 0 0
15MAY26 44.00 C 0.00 0.00 0.00 21.15 -0.47 186 0 0 0
15MAY26 45.00 C 0.00 0.00 0.00 20.15 -0.47 177 0 0 0
15MAY26 46.00 C 0.00 0.00 0.00 19.15 -0.47 167 0 0 0
15MAY26 47.00 C 0.00 0.00 0.00 18.15 -0.47 158 0 0 0
15MAY26 48.00 C 0.00 0.00 0.00 17.15 -0.47 149 0 0 0
15MAY26 49.00 C 0.00 0.00 0.00 16.15 -0.47 140 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 15.15 -0.47 132 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 12.56 -0.57 0 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 10.07 -0.56 60 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 7.57 -0.56 44 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 5.07 -0.58 29 0 30 0
15MAY26 62.50 C 3.18 3.18 2.70 2.72 -0.51 34 53 49 +25
15MAY26 65.00 C 1.25 1.36 0.76 0.89 -0.40 31 869 543 +57
15MAY26 67.50 C 0.24 0.35 0.16 0.16 -0.25 32 729 677 +358
15MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.11 34 8 204 0
15MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 38 0
15MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 55 4 0 -4
15MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 21.18 - 114 0 0 -
22MAY26 45.00 C 0.00 0.00 0.00 20.15 - 102 0 0 -
22MAY26 46.00 C 0.00 0.00 0.00 19.19 - 104 0 0 -
22MAY26 47.00 C 0.00 0.00 0.00 18.18 - 96 0 0 -
22MAY26 48.00 C 0.00 0.00 0.00 17.16 - 87 0 0 -
22MAY26 49.00 C 0.00 0.00 0.00 16.17 - 84 0 0 -
22MAY26 50.00 C 0.00 0.00 0.00 15.17 - 78 0 0 -
22MAY26 52.50 C 0.00 0.00 0.00 12.70 - 69 0 0 -
22MAY26 55.00 C 0.00 0.00 0.00 10.11 - 42 0 0 -
22MAY26 57.50 C 0.00 0.00 0.00 7.65 - 39 0 0 -
22MAY26 60.00 C 0.00 0.00 0.00 5.26 - 35 0 0 -
22MAY26 62.50 C 2.96 2.96 2.96 3.15 - 34 30 30 -
22MAY26 65.00 C 1.73 1.73 1.28 1.35 - 28 142 42 -
22MAY26 67.50 C 0.70 0.70 0.48 0.47 - 29 245 238 -
22MAY26 70.00 C 0.18 0.19 0.15 0.13 - 29 23 23 -
22MAY26 72.50 C 0.00 0.00 0.00 0.03 - 30 0 0 -
22MAY26 75.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
22MAY26 77.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
22MAY26 80.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
22MAY26 82.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
22MAY26 85.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
22MAY26 87.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
22MAY26 90.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
22MAY26 92.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
22MAY26 95.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 35.16 -0.48 162 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 34.15 -0.68 153 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 33.18 -0.47 155 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 32.14 -0.59 137 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 31.15 -0.55 134 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 30.13 -0.64 121 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 29.19 -0.68 132 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 28.17 -0.55 122 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 27.18 -0.62 119 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 26.17 -0.59 111 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 25.17 -0.56 106 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 24.17 -0.53 101 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 23.19 -0.65 100 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.18 -0.62 93 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 21.18 -0.62 88 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.19 -0.71 85 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 19.19 -0.59 81 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 18.18 -0.49 75 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.20 -0.48 73 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 16.17 -0.67 64 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 15.19 -0.96 63 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 12.71 -0.62 55 0 152 0
28MAY26 55.00 C 10.22 10.22 10.22 10.15 -0.89 37 30 624 +14
28MAY26 57.50 C 0.00 0.00 0.00 7.71 -0.58 34 0 1,395 0
28MAY26 60.00 C 5.32 5.32 5.13 5.36 -0.40 31 219 5,427 -111
28MAY26 62.50 C 3.80 3.80 3.14 3.34 -0.33 31 817 4,174 +188
28MAY26 65.00 C 2.01 2.01 1.54 1.55 -0.46 26 887 7,029 -65
28MAY26 67.50 C 0.84 0.98 0.61 0.68 -0.23 27 1,227 14,393 +786
28MAY26 70.00 C 0.40 0.40 0.26 0.27 -0.12 29 308 4,660 +183
28MAY26 72.50 C 0.19 0.19 0.13 0.10 -0.06 30 33 11,933 +22
28MAY26 75.00 C 0.08 0.08 0.08 0.04 -0.02 32 5 2,281 +5
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 265 0
29JUN26 30.00 C 0.00 0.00 0.00 35.16 -0.49 124 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.15 -0.68 116 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.18 -0.95 117 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.14 -0.59 104 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.15 -0.96 102 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.13 -0.96 92 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 29.19 -0.68 100 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.17 -0.76 93 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.18 -0.62 90 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.17 -0.59 85 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 25.17 -0.93 81 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 24.17 -0.76 77 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.19 -0.65 76 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 22.18 -0.62 71 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 21.18 -0.93 67 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.19 -0.71 65 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 19.19 -0.59 62 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 18.18 -0.72 57 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 17.20 -0.59 56 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 16.17 -0.67 49 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 15.23 -0.92 52 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 12.76 -0.73 45 0 5,392 0
29JUN26 55.00 C 10.34 10.34 10.34 10.17 -0.87 31 1 8,966 -1
29JUN26 57.50 C 0.00 0.00 0.00 7.77 -0.54 30 0 3,662 0
29JUN26 60.00 C 6.00 6.00 5.53 5.70 -0.18 32 113 13,173 0
29JUN26 62.50 C 3.63 3.63 3.55 3.61 -0.33 28 32 14,553 -2
29JUN26 65.00 C 2.36 2.50 2.17 2.14 -0.35 28 234 21,383 -30
29JUN26 67.50 C 1.51 1.51 1.20 1.22 -0.30 28 20 4,397 +5
29JUN26 70.00 C 0.89 0.93 0.70 0.68 -0.23 29 542 15,711 +250
29JUN26 72.50 C 0.54 0.57 0.48 0.38 -0.16 29 96 4,069 +3
29JUN26 75.00 C 0.34 0.34 0.33 0.21 -0.11 30 76 9,396 +45
29JUN26 77.50 C 0.24 0.24 0.23 0.12 -0.08 31 10 8,351 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 5,212 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 733 0
29JUN26 95.00 C 0.05 0.05 0.05 0.01 0.00 40 2 298 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
30JUL26 30.00 C 0.00 0.00 0.00 35.16 -0.49 106 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 34.15 -1.21 100 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 33.18 -1.20 100 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 32.14 -1.09 90 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 31.15 -0.96 88 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 30.13 -1.24 80 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 29.19 -0.68 86 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 28.17 -0.76 79 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 27.18 -0.67 77 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 26.17 -0.59 73 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 25.17 -0.93 69 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 24.17 -0.76 66 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 23.19 -0.65 65 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.18 -0.62 61 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 21.18 -0.93 58 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.19 -0.71 56 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.19 -0.80 53 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.18 -0.72 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.20 -0.59 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.17 -0.67 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.23 -0.93 45 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 12.76 -0.85 39 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.19 -0.85 29 0 182 0
30JUL26 57.50 C 0.00 0.00 0.00 7.87 -0.57 29 0 802 0
30JUL26 60.00 C 5.60 5.82 5.60 5.82 -0.45 29 10 3,219 -5
30JUL26 62.50 C 4.43 4.43 4.26 4.18 -0.30 29 129 1,714 -25
30JUL26 65.00 C 0.00 0.00 0.00 2.81 -0.33 28 0 5,106 0
30JUL26 67.50 C 2.20 2.20 1.90 1.89 -0.31 28 65 2,281 -25
30JUL26 70.00 C 1.49 1.50 1.30 1.25 -0.29 29 213 1,873 +196
30JUL26 72.50 C 1.11 1.11 0.91 0.81 -0.28 29 38 1,516 -5
30JUL26 75.00 C 0.76 0.78 0.68 0.52 -0.25 29 106 1,057 +83
30JUL26 77.50 C 0.00 0.00 0.00 0.33 -0.22 29 0 716 0
30JUL26 80.00 C 0.00 0.00 0.00 0.20 -0.19 29 0 307 0
30JUL26 82.50 C 0.00 0.00 0.00 0.13 -0.15 30 0 17 0
30JUL26 85.00 C 0.00 0.00 0.00 0.08 -0.13 30 0 113 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 -0.10 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 -0.08 31 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 -0.07 31 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 35.16 -0.63 94 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 34.15 -1.21 89 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 33.18 -1.20 90 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 32.14 -1.09 80 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 31.15 -1.15 78 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 30.13 -1.24 72 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 29.19 -1.04 76 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 28.17 -1.11 71 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 27.18 -1.09 69 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 26.17 -0.59 65 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 25.17 -0.93 62 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 24.17 -1.14 59 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 23.19 -1.13 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 22.18 -0.62 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 21.18 -0.93 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 20.19 -0.71 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 19.19 -1.08 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.18 -1.06 44 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.20 -1.01 43 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.17 -0.67 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.23 -0.93 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.76 -0.85 35 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.29 -0.77 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.12 -0.32 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 6.22 -0.39 29 0 150 0
28AUG26 62.50 C 5.10 5.10 5.10 4.80 -0.30 30 1 90 0
28AUG26 65.00 C 3.50 3.50 3.50 3.51 -0.33 29 30 93 +30
28AUG26 67.50 C 2.61 2.61 2.61 2.59 -0.31 30 30 122 +30
28AUG26 70.00 C 1.95 1.95 1.95 1.89 -0.30 30 30 83 +30
28AUG26 72.50 C 1.47 1.47 1.47 1.37 -0.29 30 30 62 +30
28AUG26 75.00 C 0.00 0.00 0.00 0.98 -0.29 30 0 21 0
28AUG26 77.50 C 0.00 0.00 0.00 0.69 -0.30 30 0 70 0
28AUG26 80.00 C 0.75 0.75 0.68 0.48 -0.30 31 6 22 0
28AUG26 82.50 C 0.00 0.00 0.00 0.34 -0.29 31 0 4 0
28AUG26 85.00 C 0.00 0.00 0.00 0.24 -0.27 31 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 0.17 -0.25 31 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.12 -0.23 32 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.21 32 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 -0.18 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.16 -0.63 86 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 34.15 -1.21 82 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.18 -1.20 81 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.14 -1.09 74 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.15 -1.15 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.13 -1.24 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.19 -1.04 69 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.17 -1.11 65 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.18 -1.09 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.17 -0.59 59 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 25.17 -0.93 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.17 -1.14 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.19 -1.13 53 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 22.18 -0.62 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.18 -0.93 48 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 20.19 -0.71 46 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 19.19 -1.08 43 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 18.18 -1.06 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 17.20 -1.01 39 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 16.17 -1.02 35 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 15.23 -0.93 36 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 12.79 -0.82 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 10.44 -0.62 30 0 2,340 0
29SEP26 57.50 C 0.00 0.00 0.00 8.44 -0.80 30 0 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 6.77 -0.37 30 0 5,907 0
29SEP26 62.50 C 0.00 0.00 0.00 5.23 -0.41 29 0 4,944 0
29SEP26 65.00 C 4.06 4.13 4.06 4.14 -0.35 30 165 7,369 +163
29SEP26 67.50 C 3.18 3.18 3.18 3.30 -0.25 30 42 7,374 0
29SEP26 70.00 C 2.71 2.71 2.57 2.62 -0.23 31 87 5,819 +87
29SEP26 72.50 C 2.02 2.02 1.95 2.08 -0.21 31 52 5,207 +30
29SEP26 75.00 C 1.67 1.67 1.58 1.64 -0.20 32 25 4,511 +25
29SEP26 77.50 C 1.26 1.26 1.26 1.30 -0.20 33 30 2,249 +30
29SEP26 80.00 C 1.09 1.09 1.01 1.04 -0.18 33 171 2,950 -140
29SEP26 82.50 C 0.87 0.87 0.87 0.83 -0.16 34 3 824 0
29SEP26 85.00 C 0.72 0.72 0.72 0.68 -0.14 35 3 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.57 -0.10 35 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 -0.11 36 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.38 -0.10 36 0 1,143 0
29SEP26 95.00 C 0.35 0.35 0.35 0.31 -0.10 37 3 214 +3
29SEP26 97.50 C 0.00 0.00 0.00 0.26 -0.09 38 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 -0.10 38 0 391 0
29SEP26 102.50 C 0.26 0.26 0.26 0.17 -0.10 38 5 875 0
30DEC26 30.00 C 0.00 0.00 0.00 35.16 -0.63 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 34.15 -1.21 66 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 33.18 -1.20 65 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 32.14 -1.09 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 31.15 -1.15 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 30.13 -1.24 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 29.19 -1.04 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.17 -1.11 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.18 -1.09 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.17 -0.59 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.17 -0.93 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.17 -1.14 43 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 23.19 -1.13 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.18 -0.62 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.18 -0.93 38 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 20.19 -0.71 36 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 19.19 -1.08 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.25 -0.99 34 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 17.24 -0.97 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 16.27 -0.92 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.31 -0.85 30 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 13.07 -0.88 29 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 11.18 -0.32 29 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 9.52 -0.21 29 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 8.06 -0.59 29 0 970 0
30DEC26 62.50 C 0.00 0.00 0.00 6.59 -0.40 29 0 6,686 0
30DEC26 65.00 C 0.00 0.00 0.00 5.52 -0.35 29 0 7,014 0
30DEC26 67.50 C 0.00 0.00 0.00 4.63 -0.27 29 0 3,203 0
30DEC26 70.00 C 3.94 3.94 3.69 3.86 -0.26 30 145 4,081 +50
30DEC26 72.50 C 3.18 3.18 3.16 3.24 -0.25 30 60 2,815 +30
30DEC26 75.00 C 0.00 0.00 0.00 2.72 -0.22 31 0 4,523 0
30DEC26 77.50 C 0.00 0.00 0.00 2.25 -0.23 31 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.91 -0.20 31 0 1,065 0
30DEC26 82.50 C 0.00 0.00 0.00 1.59 -0.18 32 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.34 -0.18 32 0 438 0
30DEC26 87.50 C 1.24 1.24 1.24 1.14 -0.15 33 3 518 0
30DEC26 90.00 C 0.00 0.00 0.00 0.98 -0.13 33 0 270 0
30DEC26 92.50 C 0.00 0.00 0.00 0.85 -0.12 34 0 492 0
30DEC26 95.00 C 0.00 0.00 0.00 0.71 -0.13 34 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.60 -0.13 34 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.13 35 0 264 0
30DEC26 102.50 C 0.00 0.00 0.00 0.46 -0.12 35 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 35.16 -0.63 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 34.15 -1.21 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.18 -1.20 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.14 -1.09 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.15 -1.15 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.13 -1.24 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.19 -1.04 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.17 -1.11 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.18 -1.09 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.17 -0.71 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.17 -0.93 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.17 -1.14 37 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 23.19 -1.13 36 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 22.18 -0.64 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.18 -0.93 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.19 -0.71 31 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 19.19 -1.08 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.28 -0.96 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.38 -0.83 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.56 -0.63 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 15.74 -0.68 29 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 13.74 -0.51 28 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 12.21 -0.46 29 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 10.68 +0.09 29 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 9.28 +0.03 30 0 9,649 0
30MAR27 62.50 C 0.00 0.00 0.00 7.80 -0.35 29 0 118 0
30MAR27 65.00 C 6.61 6.61 6.61 6.74 -0.30 29 12 1,975 +12
30MAR27 67.50 C 5.86 5.86 5.86 5.79 -0.31 29 13 112 +13
30MAR27 70.00 C 5.05 5.05 4.80 5.02 -0.30 30 10 883 +10
30MAR27 72.50 C 0.00 0.00 0.00 4.36 -0.25 30 0 4,033 0
30MAR27 75.00 C 0.00 0.00 0.00 3.77 -0.24 30 0 1,495 0
30MAR27 77.50 C 0.00 0.00 0.00 3.30 -0.19 31 0 3,090 0
30MAR27 80.00 C 0.00 0.00 0.00 2.85 -0.18 31 0 1,157 0
30MAR27 82.50 C 0.00 0.00 0.00 2.50 -0.14 31 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 2.18 -0.13 32 0 211 0
30MAR27 87.50 C 0.00 0.00 0.00 1.92 -0.09 32 0 400 0
30MAR27 90.00 C 1.59 1.59 1.59 1.69 -0.08 33 200 624 +112
30MAR27 92.50 C 0.00 0.00 0.00 1.47 -0.07 33 0 41 0
30MAR27 95.00 C 0.00 0.00 0.00 1.32 -0.05 33 0 182 0
30MAR27 97.50 C 1.13 1.14 1.07 1.21 -0.03 34 51 285 +20
TOTAL CALL 8,523 376,090 +2,510
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
15MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
15MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 603 0
15MAY26 62.50 P 0.10 0.12 0.08 0.10 -0.03 30 386 7,188 +82
15MAY26 65.00 P 0.71 0.89 0.55 0.78 +0.11 29 677 866 +345
15MAY26 67.50 P 2.13 2.13 2.13 2.54 +0.30 28 1 30 0
15MAY26 70.00 P 4.49 4.91 4.49 4.96 +0.47 34 132 62 +32
15MAY26 72.50 P 0.00 0.00 0.00 7.45 +0.52 0 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 9.95 +0.55 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 12.45 +0.35 0 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 14.95 +0.35 0 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 17.45 +0.35 0 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 19.95 +0.55 0 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 22.45 +0.35 0 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 24.95 +0.38 0 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 27.45 +0.40 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 29.95 +0.36 0 0 0 0
22MAY26 44.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
22MAY26 45.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
22MAY26 46.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
22MAY26 47.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
22MAY26 48.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
22MAY26 49.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
22MAY26 50.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
22MAY26 52.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
22MAY26 55.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
22MAY26 57.50 P 0.00 0.00 0.00 0.05 - 38 0 0 -
22MAY26 60.00 P 0.09 0.09 0.09 0.16 - 35 40 40 -
22MAY26 62.50 P 0.30 0.39 0.28 0.45 - 31 4,128 4,004 -
22MAY26 65.00 P 0.87 1.24 0.87 1.17 - 27 91 69 -
22MAY26 67.50 P 0.00 0.00 0.00 2.78 - 26 0 0 -
22MAY26 70.00 P 5.07 5.07 4.93 5.02 - 28 60 60 -
22MAY26 72.50 P 0.00 0.00 0.00 7.46 - 31 0 0 -
22MAY26 75.00 P 0.00 0.00 0.00 9.95 - 0 0 0 -
22MAY26 77.50 P 0.00 0.00 0.00 12.45 - 0 0 0 -
22MAY26 80.00 P 0.00 0.00 0.00 14.95 - 0 0 0 -
22MAY26 82.50 P 0.00 0.00 0.00 17.45 - 0 0 0 -
22MAY26 85.00 P 0.00 0.00 0.00 19.95 - 0 0 0 -
22MAY26 87.50 P 0.00 0.00 0.00 22.45 - 0 0 0 -
22MAY26 90.00 P 0.00 0.00 0.00 24.95 - 0 0 0 -
22MAY26 92.50 P 0.00 0.00 0.00 27.45 - 0 0 0 -
22MAY26 95.00 P 0.00 0.00 0.00 29.95 - 0 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 2,994 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 6,664 0
28MAY26 57.50 P 0.07 0.07 0.06 0.08 -0.02 33 75 5,093 0
28MAY26 60.00 P 0.18 0.18 0.14 0.23 -0.02 31 531 8,538 -161
28MAY26 62.50 P 0.47 0.55 0.41 0.60 +0.02 28 3,655 12,058 +2,212
28MAY26 65.00 P 1.32 1.50 1.10 1.41 +0.16 26 427 4,013 +180
28MAY26 67.50 P 2.60 2.98 2.60 2.96 +0.24 25 47 2,696 +47
28MAY26 70.00 P 5.05 5.05 4.42 5.19 +0.61 30 219 905 +84
28MAY26 72.50 P 0.00 0.00 0.00 7.50 +0.50 30 0 516 0
28MAY26 75.00 P 0.00 0.00 0.00 9.95 +0.45 0 0 511 0
28MAY26 77.50 P 0.00 0.00 0.00 12.45 +0.35 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 14.95 +0.35 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.45 +0.35 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.95 +0.40 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.45 +0.35 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.95 +0.33 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.45 +0.30 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.95 +0.36 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 32.45 +0.55 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 34.95 +0.54 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 37.45 +0.55 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 49 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 24,219 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 3,139 0
29JUN26 48.00 P 0.06 0.06 0.06 0.04 +0.01 35 52 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 2,224 0
29JUN26 50.00 P 0.09 0.09 0.09 0.08 +0.03 34 20 28,483 -20
29JUN26 52.50 P 0.15 0.15 0.15 0.18 +0.05 32 90 8,635 0
29JUN26 55.00 P 0.27 0.30 0.27 0.37 +0.08 31 53 14,353 -30
29JUN26 57.50 P 0.57 0.57 0.55 0.71 +0.10 30 159 10,143 +1
29JUN26 60.00 P 1.07 1.16 1.04 1.30 +0.15 29 252 13,814 +48
29JUN26 62.50 P 1.85 2.04 1.85 2.18 +0.20 27 116 11,827 -38
29JUN26 65.00 P 3.07 3.60 3.07 3.41 +0.17 26 9 14,886 +7
29JUN26 67.50 P 5.02 5.02 5.02 5.23 +0.28 26 125 2,997 +72
29JUN26 70.00 P 6.84 7.14 6.84 7.22 +0.22 25 40 4,300 +10
29JUN26 72.50 P 0.00 0.00 0.00 9.61 +0.44 29 0 1,342 0
29JUN26 75.00 P 0.00 0.00 0.00 11.97 +0.55 30 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 14.21 +0.49 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 16.66 +0.43 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 19.13 +0.72 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 21.80 +0.81 31 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 24.29 +0.54 28 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 26.79 +0.81 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.28 +0.83 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 31.78 +1.24 38 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 34.27 +0.57 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.77 +1.17 34 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 39.07 +1.02 0 0 0 0
30JUL26 30.00 P 0.01 0.01 0.01 0.01 0.00 58 200 340 +200
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.01 31 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 2,003 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 922 0
30JUL26 49.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 1,026 0
30JUL26 50.00 P 0.17 0.17 0.17 0.16 -0.02 30 100 1,121 +100
30JUL26 52.50 P 0.00 0.00 0.00 0.33 -0.03 29 0 2,741 0
30JUL26 55.00 P 0.59 0.59 0.56 0.62 -0.02 29 138 4,701 +2
30JUL26 57.50 P 0.97 1.04 0.97 1.12 +0.02 28 50 5,851 +25
30JUL26 60.00 P 1.61 1.75 1.61 1.84 +0.09 28 31 5,628 0
30JUL26 62.50 P 2.48 2.84 2.48 2.84 +0.17 27 100 549 +64
30JUL26 65.00 P 4.05 4.05 4.05 4.11 +0.24 27 2 2,304 +2
30JUL26 67.50 P 5.40 5.40 5.40 5.74 +0.24 26 2 4,466 0
30JUL26 70.00 P 7.51 7.51 7.51 7.72 +0.35 27 30 1,317 +30
30JUL26 72.50 P 0.00 0.00 0.00 9.92 +0.03 29 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 12.16 +0.34 29 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 14.33 +0.61 22 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 16.72 -0.19 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.16 +0.62 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 21.80 +0.81 27 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.30 +0.55 30 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 26.79 +0.81 31 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 29.28 +0.59 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 31.78 +0.68 34 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.08 +0.04 31 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.11 +0.05 31 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.15 +0.06 31 0 203 0
28AUG26 48.00 P 0.00 0.00 0.00 0.20 +0.07 31 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.27 +0.10 31 0 1 0
28AUG26 50.00 P 0.00 0.00 0.00 0.35 +0.11 31 0 60 0
28AUG26 52.50 P 0.62 0.62 0.62 0.60 +0.12 30 170 475 +170
28AUG26 55.00 P 0.00 0.00 0.00 1.01 +0.13 30 0 816 0
28AUG26 57.50 P 1.50 1.57 1.43 1.61 +0.18 29 55 352 +55
28AUG26 60.00 P 2.25 2.25 2.24 2.42 +0.23 29 64 273 +64
28AUG26 62.50 P 3.41 3.41 3.41 3.45 +0.25 28 5 147 +5
28AUG26 65.00 P 4.57 4.77 4.57 4.71 +0.23 28 60 355 +60
28AUG26 67.50 P 5.96 5.96 5.95 6.30 +0.23 28 46 179 +46
28AUG26 70.00 P 0.00 0.00 0.00 8.20 +0.34 28 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 10.34 -0.08 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.48 -0.07 30 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.54 -0.26 27 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.85 -0.24 24 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 19.22 -0.21 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 21.80 -0.08 25 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 24.30 +0.04 28 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.79 +0.45 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 29.29 +0.60 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 31.78 +0.64 32 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 33 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 0.00 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1,091 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 0.00 29 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 0.00 29 0 2,086 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 0.00 29 0 884 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 5,178 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 0.00 29 0 1,265 0
29SEP26 47.00 P 0.37 0.38 0.37 0.21 0.00 29 30 1,238 0
29SEP26 48.00 P 0.45 0.45 0.45 0.29 +0.01 30 30 1,971 +30
29SEP26 49.00 P 0.00 0.00 0.00 0.37 0.00 29 0 2,414 0
29SEP26 50.00 P 0.00 0.00 0.00 0.48 0.00 30 0 25,058 0
29SEP26 52.50 P 1.01 1.01 1.01 0.86 +0.03 30 15 7,540 0
29SEP26 55.00 P 1.55 1.55 1.55 1.42 +0.05 30 1 14,514 +1
29SEP26 57.50 P 0.00 0.00 0.00 2.18 +0.08 30 0 8,703 0
29SEP26 60.00 P 3.15 3.16 3.15 3.15 +0.12 31 62 11,648 +62
29SEP26 62.50 P 4.31 4.31 4.31 4.35 +0.19 31 2 12,535 +1
29SEP26 65.00 P 5.57 5.82 5.53 5.77 +0.22 31 212 13,570 +24
29SEP26 67.50 P 0.00 0.00 0.00 7.42 +0.29 32 0 1,029 0
29SEP26 70.00 P 9.26 9.26 9.26 9.13 +0.18 32 30 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 11.00 +0.36 32 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 13.32 +0.34 35 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 15.49 +0.50 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 17.74 +0.53 36 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 20.04 +0.55 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.86 -0.02 28 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 24.74 +0.48 39 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.13 +0.58 39 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 29.55 +0.60 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.94 +0.57 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.40 +0.61 40 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.83 +0.57 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.27 +0.60 35 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 29 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 0.00 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 0.00 29 0 850 0
30DEC26 42.00 P 0.45 0.45 0.45 0.17 0.00 29 10 105 -10
30DEC26 43.00 P 0.00 0.00 0.00 0.22 0.00 29 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 529 0
30DEC26 46.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 0.58 +0.02 29 0 445 0
30DEC26 48.00 P 0.00 0.00 0.00 0.71 +0.03 29 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 0.86 +0.03 29 0 1,506 0
30DEC26 50.00 P 0.00 0.00 0.00 1.03 +0.05 29 0 7,293 0
30DEC26 52.50 P 1.80 1.80 1.79 1.56 +0.06 30 130 7,961 +130
30DEC26 55.00 P 0.00 0.00 0.00 2.26 +0.09 30 0 4,916 0
30DEC26 57.50 P 0.00 0.00 0.00 3.10 +0.08 30 0 3,975 0
30DEC26 60.00 P 0.00 0.00 0.00 4.18 +0.12 30 0 2,412 0
30DEC26 62.50 P 5.40 5.40 5.40 5.43 +0.16 30 17 6,930 +17
30DEC26 65.00 P 6.69 6.70 6.63 6.85 +0.20 31 159 6,598 -12
30DEC26 67.50 P 0.00 0.00 0.00 8.29 +0.11 30 0 2,650 0
30DEC26 70.00 P 0.00 0.00 0.00 10.25 +0.32 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 12.13 +0.30 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 14.11 +0.45 33 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 16.18 +1.03 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 18.33 +0.36 34 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 20.54 +0.65 35 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 22.80 +0.44 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 25.10 +0.53 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 27.44 +0.59 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 29.80 +0.54 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.17 +0.54 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 34.58 +0.55 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.99 +0.53 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.41 +0.53 38 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 0.02 +0.01 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 +0.05 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 +0.06 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.18 +0.08 29 0 0 0
30MAR27 40.00 P 0.58 0.58 0.58 0.23 +0.10 29 4 4 +4
30MAR27 41.00 P 0.00 0.00 0.00 0.29 +0.11 29 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.37 +0.14 29 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.45 +0.15 29 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 0.55 +0.17 29 0 108 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 +0.19 29 0 227 0
30MAR27 46.00 P 1.10 1.20 1.10 0.82 +0.22 29 7 31 +7
30MAR27 47.00 P 0.00 0.00 0.00 0.98 +0.24 29 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 1.15 +0.25 29 0 121 0
30MAR27 49.00 P 0.00 0.00 0.00 1.35 +0.28 29 0 2,160 0
30MAR27 50.00 P 1.85 1.85 1.85 1.56 +0.27 29 10 840 +10
30MAR27 52.50 P 0.00 0.00 0.00 2.22 +0.31 30 0 790 0
30MAR27 55.00 P 3.25 3.25 3.25 3.02 +0.32 30 2 1,368 0
30MAR27 57.50 P 0.00 0.00 0.00 3.98 +0.33 30 0 1,796 0
30MAR27 60.00 P 5.07 5.07 5.07 5.08 +0.32 30 4 10,250 +4
30MAR27 62.50 P 6.27 6.27 6.27 6.35 +0.28 30 3 1,255 +3
30MAR27 65.00 P 7.83 7.83 7.83 7.79 +0.27 31 150 380 +150
30MAR27 67.50 P 0.00 0.00 0.00 9.30 +0.27 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 11.03 +0.27 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 12.79 +0.24 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.73 +0.41 32 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 16.73 +0.19 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.80 +0.48 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 20.97 +0.38 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.14 +0.36 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 25.38 +0.49 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 27.50 +0.35 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.83 +0.32 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.21 +0.36 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.60 +0.48 34 0 0 0
TOTAL PUT 13,316 473,820 +4,115
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$ 10.64
28MAY26 6.00 C 0.00 0.00 0.00 4.69 0.00 152 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.44 0.00 142 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.19 +0.02 133 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.94 +0.04 124 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.69 +0.02 116 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.44 +0.03 107 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.19 +0.02 99 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.94 +0.02 91 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.66 +0.03 65 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.41 0.00 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.16 -0.01 52 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.95 +0.10 65 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.70 +0.09 57 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.43 +0.04 44 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.20 +0.03 42 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 0.97 +0.06 39 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 0.75 +0.04 36 0 2,012 0
28MAY26 10.50 C 0.40 0.43 0.40 0.41 +0.02 36 9 1,964 -1
28MAY26 11.00 C 0.21 0.21 0.20 0.18 0.00 34 125 8,309 +55
28MAY26 11.50 C 0.11 0.11 0.08 0.07 0.00 35 37 4,110 -2
28MAY26 12.00 C 0.05 0.05 0.05 0.02 -0.01 34 234 2,051 +234
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,720 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,618 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.28 +0.07 139 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.18 +0.01 135 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.08 +0.05 132 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.98 +0.07 129 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.88 +0.05 125 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.78 +0.04 122 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.68 +0.04 119 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.43 +0.04 112 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.16 +0.04 85 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.92 +0.03 90 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.69 0.00 96 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.44 0.00 90 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.19 +0.02 84 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.94 +0.04 78 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.69 +0.02 72 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.44 +0.03 67 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.19 +0.02 62 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.94 +0.02 57 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.67 +0.04 43 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.46 +0.05 53 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.19 +0.02 42 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.95 +0.07 40 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.71 +0.07 38 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.48 +0.07 36 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.27 +0.06 36 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.05 +0.04 34 0 3,416 0
29JUN26 10.00 C 0.86 0.86 0.86 0.87 +0.04 34 5 6,271 -5
29JUN26 10.50 C 0.55 0.55 0.55 0.55 +0.03 33 3 5,777 0
29JUN26 11.00 C 0.33 0.36 0.33 0.33 +0.02 33 100 6,162 +40
29JUN26 11.50 C 0.20 0.20 0.20 0.18 +0.01 33 1 3,306 +1
29JUN26 12.00 C 0.00 0.00 0.00 0.09 0.00 33 0 1,544 0
29JUN26 12.50 C 0.08 0.08 0.08 0.05 +0.01 34 23 730 -23
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2,193 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 697 0
29JUN26 14.00 C 0.03 0.03 0.03 0.01 0.00 37 30 686 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 18 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.45 +0.01 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.20 +0.01 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.95 +0.01 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.70 +0.05 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.46 +0.02 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.21 +0.02 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.97 +0.02 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.71 0.00 33 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.48 -0.01 32 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.27 -0.01 31 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.08 +0.03 32 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 0.92 +0.03 32 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.64 +0.03 33 0 1,387 0
30JUL26 11.00 C 0.41 0.45 0.41 0.42 +0.01 32 49 1,368 +49
30JUL26 11.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 634 0
30JUL26 12.00 C 0.22 0.22 0.21 0.17 +0.01 32 12 2,036 +5
30JUL26 12.50 C 0.00 0.00 0.00 0.10 0.00 32 0 195 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 0.00 32 0 1,142 0
30JUL26 13.50 C 0.08 0.08 0.08 0.04 0.00 33 184 1,590 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 864 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 38 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 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 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 3.45 +0.01 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.20 +0.01 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.95 +0.01 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.70 +0.05 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.46 +0.02 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.22 +0.03 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.98 +0.02 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.72 +0.01 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.51 +0.02 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.32 +0.03 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.14 +0.03 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.00 +0.03 33 0 30 0
28AUG26 10.50 C 0.76 0.76 0.69 0.72 +0.02 32 35 160 +35
28AUG26 11.00 C 0.52 0.53 0.50 0.52 +0.02 32 38 68 +38
28AUG26 11.50 C 0.00 0.00 0.00 0.36 +0.01 32 0 8 0
28AUG26 12.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.16 0.00 32 0 35 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 600 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 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 6.08 +0.02 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.98 +0.03 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.88 +0.02 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.78 +0.02 86 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.69 +0.03 87 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.44 +0.03 82 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.19 +0.03 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.94 +0.03 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.69 0.00 67 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.44 0.00 63 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.19 +0.02 59 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.94 +0.03 55 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.69 +0.02 51 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.45 +0.01 50 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.20 +0.01 46 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.95 +0.01 42 0 457 0
29SEP26 8.00 C 2.70 2.70 2.70 2.70 0.00 39 50 2,889 -16
29SEP26 8.25 C 2.43 2.43 2.43 2.46 +0.02 37 21 1,058 -21
29SEP26 8.50 C 0.00 0.00 0.00 2.22 +0.01 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 +0.02 32 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 +0.03 30 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.56 -0.01 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.42 +0.03 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.26 +0.02 33 0 705 0
29SEP26 10.00 C 1.08 1.08 1.08 1.08 +0.02 32 31 2,665 -31
29SEP26 10.50 C 0.00 0.00 0.00 0.83 +0.01 32 0 4,794 0
29SEP26 11.00 C 0.60 0.60 0.60 0.64 +0.01 33 2 1,849 -2
29SEP26 11.50 C 0.46 0.46 0.44 0.48 +0.01 33 143 2,897 -38
29SEP26 12.00 C 0.00 0.00 0.00 0.35 0.00 33 0 592 0
29SEP26 12.50 C 0.26 0.26 0.26 0.26 0.00 33 15 200 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 0.00 34 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 34 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 0.00 34 0 215 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 5.69 +0.03 70 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.44 +0.03 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.19 +0.03 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.94 +0.03 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.69 0.00 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.44 0.00 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.19 +0.02 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.94 +0.03 44 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.69 +0.02 41 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.45 +0.01 39 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.20 +0.01 36 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.95 +0.01 33 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 +0.01 32 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.47 +0.02 30 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.25 +0.02 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.03 -0.04 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 +0.02 31 0 555 0
30DEC26 9.25 C 0.00 0.00 0.00 1.75 +0.02 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.59 +0.02 31 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 +0.01 31 0 489 0
30DEC26 10.00 C 1.12 1.12 1.12 1.27 +0.01 30 30 4,355 0
30DEC26 10.50 C 0.94 0.94 0.94 1.04 +0.01 31 30 2,574 0
30DEC26 11.00 C 0.75 0.75 0.75 0.83 0.00 30 30 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 +0.01 31 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 0.00 31 0 623 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 0.00 31 0 201 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 0.00 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 0.00 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 0.00 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 0.00 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 32 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 0.04 -0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.19 +0.02 40 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.94 +0.02 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.70 +0.03 35 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.45 +0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.20 +0.01 30 0 12 0
30MAR27 7.75 C 0.00 0.00 0.00 2.96 +0.02 28 0 0 0
30MAR27 8.00 C 2.76 2.76 2.76 2.72 +0.01 27 1 2,551 +1
30MAR27 8.25 C 0.00 0.00 0.00 2.50 +0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.32 +0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.15 +0.02 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 -0.04 28 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 1.89 +0.01 30 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 1.75 +0.02 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.55 +0.01 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.43 +0.01 29 0 1,151 0
30MAR27 10.50 C 1.09 1.09 1.09 1.20 +0.01 29 1 1,386 -1
30MAR27 11.00 C 0.00 0.00 0.00 0.99 0.00 29 0 1,286 0
30MAR27 11.50 C 0.00 0.00 0.00 0.82 0.00 29 0 160 0
30MAR27 12.00 C 0.63 0.63 0.63 0.68 0.00 30 53 730 +40
30MAR27 12.50 C 0.00 0.00 0.00 0.55 -0.01 30 0 2,033 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 0.00 30 0 193 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.01 30 0 276 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.01 30 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.01 30 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 45 0
TOTAL CALL 1,310 194,030 +373
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,902 0
28MAY26 9.25 P 0.02 0.02 0.02 0.01 -0.01 35 6 1,175 0
28MAY26 9.50 P 0.04 0.04 0.03 0.03 0.00 37 220 2,896 +12
28MAY26 9.75 P 0.06 0.06 0.06 0.05 -0.01 35 47 2,622 +17
28MAY26 10.00 P 0.08 0.09 0.08 0.09 -0.02 35 55 2,316 0
28MAY26 10.50 P 0.23 0.25 0.23 0.24 -0.04 34 72 3,167 0
28MAY26 11.00 P 0.53 0.54 0.50 0.53 -0.05 35 7 1,418 -7
28MAY26 11.50 P 0.00 0.00 0.00 0.93 -0.06 37 0 5,683 0
28MAY26 12.00 P 0.00 0.00 0.00 1.40 -0.06 43 0 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.89 -0.07 50 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.86 -0.07 0 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.36 -0.10 0 0 39 0
28MAY26 14.50 P 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.36 -0.07 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.86 -0.07 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.36 -0.05 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.86 -0.05 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.36 -0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.86 -0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.36 -0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 1,803 0
29JUN26 9.00 P 0.07 0.08 0.07 0.07 -0.01 33 550 4,201 +550
29JUN26 9.25 P 0.11 0.11 0.11 0.11 -0.01 33 120 1,942 +120
29JUN26 9.50 P 0.16 0.16 0.15 0.16 -0.01 33 90 2,480 +69
29JUN26 9.75 P 0.23 0.23 0.22 0.22 -0.02 32 160 2,898 +50
29JUN26 10.00 P 0.30 0.30 0.30 0.31 -0.02 32 1 1,967 0
29JUN26 10.50 P 0.51 0.51 0.51 0.54 -0.04 31 200 1,933 +100
29JUN26 11.00 P 0.84 0.84 0.84 0.86 -0.05 32 30 2,983 0
29JUN26 11.50 P 0.00 0.00 0.00 1.25 -0.05 32 0 2,194 0
29JUN26 12.00 P 1.74 1.74 1.74 1.68 -0.06 32 10 840 -10
29JUN26 12.50 P 0.00 0.00 0.00 2.16 -0.07 36 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.61 -0.05 28 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.07 -0.05 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.56 -0.08 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.06 -0.05 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.56 -0.07 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.05 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.55 -0.05 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.05 -0.05 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.55 -0.07 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
30JUL26 8.50 P 0.07 0.07 0.07 0.06 -0.01 32 500 530 +500
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 167 0
30JUL26 9.00 P 0.13 0.13 0.13 0.13 -0.02 32 160 795 +160
30JUL26 9.25 P 0.18 0.18 0.17 0.18 -0.02 32 60 301 +60
30JUL26 9.50 P 0.24 0.24 0.24 0.24 -0.02 31 30 211 +30
30JUL26 9.75 P 0.00 0.00 0.00 0.32 -0.03 31 0 77 0
30JUL26 10.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 693 0
30JUL26 10.50 P 0.63 0.63 0.63 0.66 -0.04 31 17 497 +17
30JUL26 11.00 P 0.00 0.00 0.00 0.97 -0.04 31 0 574 0
30JUL26 11.50 P 0.00 0.00 0.00 1.36 -0.05 33 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.75 -0.04 32 0 199 0
30JUL26 12.50 P 2.10 2.10 2.10 2.18 -0.05 31 2 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.64 -0.02 31 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.12 -0.01 31 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.60 -0.03 0 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.57 -0.07 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.06 -0.05 0 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.56 -0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.05 -0.08 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.55 -0.05 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.05 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.55 -0.07 0 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 150 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 382 0
28AUG26 8.00 P 0.06 0.06 0.06 0.05 0.00 32 100 105 +100
28AUG26 8.25 P 0.08 0.08 0.08 0.07 -0.01 32 90 90 +90
28AUG26 8.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 170 0
28AUG26 8.75 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 92 0
28AUG26 9.25 P 0.24 0.24 0.24 0.24 -0.02 31 176 206 +176
28AUG26 9.50 P 0.00 0.00 0.00 0.31 -0.03 31 0 50 0
28AUG26 9.75 P 0.00 0.00 0.00 0.40 -0.02 31 0 380 0
28AUG26 10.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 91 0
28AUG26 10.50 P 0.71 0.71 0.71 0.75 -0.03 31 5 50 +5
28AUG26 11.00 P 0.00 0.00 0.00 1.05 -0.04 31 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.40 -0.08 31 0 100 0
28AUG26 12.00 P 0.00 0.00 0.00 1.80 -0.04 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.23 -0.03 32 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.68 -0.02 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.14 -0.03 31 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.61 -0.03 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.58 -0.06 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.56 -0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.05 -0.08 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.55 -0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.05 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.55 -0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 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 38 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 208 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 2,914 0
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 0.05 -0.01 34 0 5,354 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 578 0
29SEP26 8.00 P 0.11 0.11 0.11 0.10 0.00 34 2,500 4,174 +2,425
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.01 34 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 7,464 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.01 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 -0.02 34 0 872 0
29SEP26 9.25 P 0.39 0.39 0.39 0.37 -0.02 34 130 553 -130
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.03 34 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.02 34 0 2,063 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 -0.03 34 0 2,088 0
29SEP26 10.50 P 0.98 0.98 0.98 0.93 -0.03 35 65 2,523 0
29SEP26 11.00 P 0.00 0.00 0.00 1.23 -0.04 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 -0.04 35 0 502 0
29SEP26 12.00 P 0.00 0.00 0.00 1.97 -0.04 36 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 -0.05 37 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.83 -0.04 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.29 -0.05 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.77 -0.05 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.26 -0.05 45 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.76 -0.05 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.26 -0.05 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.77 -0.05 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.28 -0.04 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.78 -0.05 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.26 -0.06 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.75 -0.06 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.00 0.00 0.00 0.05 -0.01 31 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 100 0
30DEC26 7.75 P 0.15 0.15 0.15 0.13 -0.01 32 100 152 +100
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.02 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.03 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 -0.02 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.02 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 -0.03 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 -0.03 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 -0.03 32 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.04 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 -0.04 32 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 -0.05 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 -0.05 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.09 -0.05 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.49 -0.05 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.91 -0.05 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 -0.06 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.82 -0.05 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.29 -0.06 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 -0.05 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.28 -0.05 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.78 -0.05 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.29 -0.04 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.79 -0.04 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.27 -0.05 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.76 -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 0.09 -0.01 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.01 31 0 57 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 78 0
30MAR27 8.25 P 0.34 0.34 0.34 0.29 -0.02 31 30 167 +30
30MAR27 8.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 70 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.02 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.03 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.03 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.04 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.03 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 -0.04 31 0 3,073 0
30MAR27 10.50 P 1.25 1.25 1.25 1.19 -0.05 31 1 1,797 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.49 -0.05 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 -0.05 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.18 -0.05 32 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.57 -0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.98 -0.05 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.41 -0.06 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.86 -0.06 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.33 -0.05 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.81 -0.05 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.29 -0.06 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.79 -0.05 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.29 -0.05 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.80 -0.05 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.28 -0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.77 -0.04 48 0 0 0
TOTAL PUT 5,534 190,947 +4,465
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 62.50
28MAY26 30.00 C 0.00 0.00 0.00 32.56 +1.16 135 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 31.56 +1.22 128 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 30.56 +1.16 122 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 29.57 +1.16 122 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 28.57 +1.16 116 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 27.68 +1.33 138 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.57 +1.16 105 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.58 +1.16 104 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.69 +1.33 122 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.58 +1.16 93 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.70 +1.27 112 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.59 +1.15 87 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.71 +1.32 102 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.73 +1.32 99 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.74 +1.32 94 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.66 +1.22 80 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.68 +1.21 78 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.70 +1.17 75 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.73 +1.16 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.77 +1.15 71 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.82 +1.25 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.38 +1.06 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.23 +0.97 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.38 +0.83 62 0 13 0
28MAY26 60.00 C 4.10 5.24 3.95 4.70 +0.70 61 205 1,043 +11
28MAY26 62.50 C 2.80 3.79 2.68 3.29 +0.49 60 298 1,026 +169
28MAY26 65.00 C 1.90 2.67 1.80 2.33 +0.43 62 429 1,371 +313
28MAY26 67.50 C 1.17 1.86 1.17 1.54 +0.32 61 228 1,185 -2
28MAY26 70.00 C 0.83 1.26 0.83 0.98 +0.22 61 161 1,250 +90
28MAY26 72.50 C 0.82 0.84 0.71 0.60 +0.14 61 88 1,296 +43
28MAY26 75.00 C 0.45 0.55 0.45 0.36 +0.09 61 33 1,297 +23
28MAY26 77.50 C 0.38 0.38 0.38 0.21 +0.06 61 15 644 0
28MAY26 80.00 C 0.28 0.28 0.28 0.12 +0.03 61 15 931 0
28MAY26 82.50 C 0.15 0.17 0.15 0.07 +0.02 62 80 1,410 +20
28MAY26 85.00 C 0.13 0.14 0.13 0.04 +0.01 62 82 658 +79
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 62 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 238 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 117 0
28MAY26 102.50 C 0.08 0.08 0.08 0.01 0.00 81 1 150 0
29JUN26 30.00 C 0.00 0.00 0.00 32.77 +1.26 104 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.78 +1.26 100 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.79 +1.26 97 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.80 +1.25 93 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.81 +1.25 90 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.82 +1.24 87 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.84 +1.24 84 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.87 +1.25 82 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.76 +1.11 70 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.93 +1.26 78 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.96 +1.25 76 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.99 +1.25 74 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 21.03 +1.25 72 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.07 +1.24 70 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 19.12 +1.23 68 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.18 +1.21 66 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 17.25 +1.20 65 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 16.34 +1.18 64 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 15.44 +1.16 63 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 14.55 +1.13 61 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 13.69 +1.11 61 0 295 0
29JUN26 52.50 C 0.00 0.00 0.00 11.37 +0.79 54 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.51 +0.75 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 7.88 +0.75 55 0 20 0
29JUN26 60.00 C 6.05 6.79 6.05 6.39 +0.66 55 79 658 +15
29JUN26 62.50 C 5.05 5.63 5.05 5.12 +0.57 55 59 801 +30
29JUN26 65.00 C 4.05 4.06 4.05 4.08 +0.45 55 49 652 0
29JUN26 67.50 C 3.11 3.56 3.11 3.20 +0.39 55 132 4,038 +45
29JUN26 70.00 C 2.25 2.89 2.23 2.47 +0.32 55 369 1,024 +315
29JUN26 72.50 C 1.96 2.28 1.96 1.92 +0.29 55 160 980 +77
29JUN26 75.00 C 1.81 1.81 1.57 1.45 +0.23 55 198 6,790 +10
29JUN26 77.50 C 1.22 1.39 1.22 1.08 +0.18 55 65 860 +65
29JUN26 80.00 C 0.84 0.84 0.84 0.80 +0.14 55 10 8,027 +10
29JUN26 82.50 C 0.00 0.00 0.00 0.59 +0.11 55 0 931 0
29JUN26 85.00 C 0.00 0.00 0.00 0.43 +0.08 55 0 1,171 0
29JUN26 87.50 C 0.43 0.55 0.43 0.31 +0.06 55 171 392 -99
29JUN26 90.00 C 0.35 0.35 0.35 0.22 +0.04 55 15 2,404 0
29JUN26 92.50 C 0.29 0.29 0.29 0.16 +0.03 55 15 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 64 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 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 76 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 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 80 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 32.92 +1.36 87 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 31.94 +1.35 85 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 30.97 +1.37 83 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 30.00 +1.39 81 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 29.03 +1.39 78 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 28.07 +1.40 77 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 27.10 +1.36 75 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 26.14 +1.36 73 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 25.18 +1.33 71 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.23 +1.38 69 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.28 +1.37 68 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.36 +1.36 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.43 +1.35 65 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.51 +1.44 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.61 +1.30 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.72 +1.28 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.84 +1.24 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.99 +1.36 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.15 +1.33 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.33 +1.33 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.53 +1.36 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.62 +1.20 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.67 +0.86 54 0 1 0
30JUL26 57.50 C 0.00 0.00 0.00 9.18 +0.75 55 0 165 0
30JUL26 60.00 C 0.00 0.00 0.00 7.79 +0.67 55 0 90 0
30JUL26 62.50 C 6.50 6.50 6.50 6.57 +0.59 55 15 115 0
30JUL26 65.00 C 5.50 5.50 5.46 5.51 +0.51 55 30 161 0
30JUL26 67.50 C 4.95 4.95 4.95 4.64 +0.46 55 15 345 0
30JUL26 70.00 C 0.00 0.00 0.00 3.88 +0.44 55 0 54 0
30JUL26 72.50 C 3.44 3.44 3.44 3.19 +0.38 55 15 45 +15
30JUL26 75.00 C 2.91 2.91 2.91 2.61 +0.32 55 15 391 0
30JUL26 77.50 C 2.11 2.57 2.11 2.13 +0.28 55 60 192 +60
30JUL26 80.00 C 0.00 0.00 0.00 1.72 +0.23 55 0 78 0
30JUL26 82.50 C 0.00 0.00 0.00 1.39 +0.19 55 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 1.12 +0.16 55 0 83 0
30JUL26 87.50 C 0.00 0.00 0.00 0.90 +0.14 55 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.72 +0.13 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.56 +0.09 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.44 +0.06 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 33.12 +1.56 82 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 32.15 +1.56 79 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 31.19 +1.59 77 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 30.23 +1.44 75 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 29.28 +1.58 74 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.33 +1.58 72 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.38 +1.56 70 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.45 +1.56 69 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.52 +1.55 68 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.60 +1.53 67 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.69 +1.52 65 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.79 +1.50 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.91 +1.49 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 21.04 +1.47 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.18 +1.44 62 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.34 +1.41 61 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.53 +1.40 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.73 +1.39 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.94 +1.36 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.17 +1.30 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.42 +1.27 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.64 +1.19 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.01 +1.11 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.42 +0.73 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.10 +0.67 56 0 26 0
28AUG26 62.50 C 7.42 7.99 7.42 7.90 +0.59 56 250 365 +250
28AUG26 65.00 C 6.95 6.95 6.95 6.89 +0.55 56 105 105 +105
28AUG26 67.50 C 0.00 0.00 0.00 5.99 +0.50 57 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 5.19 +0.47 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.45 +0.41 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.80 +0.36 57 0 0 0
28AUG26 77.50 C 3.61 3.61 3.61 3.24 +0.32 56 15 124 +15
28AUG26 80.00 C 0.00 0.00 0.00 2.76 +0.28 56 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.34 +0.24 56 0 0 0
28AUG26 85.00 C 2.10 2.10 2.10 1.98 +0.21 56 25 26 +25
28AUG26 87.50 C 0.00 0.00 0.00 1.68 +0.18 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.42 +0.16 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.16 +0.13 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.98 +0.11 56 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 33.32 +1.25 76 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.37 +1.25 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.41 +1.23 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.47 +1.23 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.54 +1.23 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.61 +1.23 69 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.69 +1.22 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.77 +1.20 66 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.88 +1.20 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.99 +1.19 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.11 +1.18 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.24 +1.16 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.40 +1.16 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.56 +1.14 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.74 +1.12 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.94 +1.11 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.15 +1.09 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.38 +1.07 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.63 +1.06 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.89 +1.03 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.19 +1.03 58 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.49 +0.94 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.92 +0.93 57 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.48 +0.86 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.07 +0.66 56 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 8.95 +0.59 56 0 396 0
29SEP26 65.00 C 0.00 0.00 0.00 7.94 +0.59 56 0 432 0
29SEP26 67.50 C 0.00 0.00 0.00 7.01 +0.54 56 0 1,037 0
29SEP26 70.00 C 0.00 0.00 0.00 6.21 +0.46 56 0 3,525 0
29SEP26 72.50 C 0.00 0.00 0.00 5.52 +0.47 57 0 3,205 0
29SEP26 75.00 C 5.17 5.19 5.17 4.89 +0.48 57 10 4,069 +10
29SEP26 77.50 C 0.00 0.00 0.00 4.30 +0.45 57 0 1,403 0
29SEP26 80.00 C 4.12 4.12 4.12 3.77 +0.41 57 1 4,847 +1
29SEP26 82.50 C 0.00 0.00 0.00 3.29 +0.37 57 0 1,075 0
29SEP26 85.00 C 0.00 0.00 0.00 2.88 +0.34 57 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.51 +0.30 57 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 2.19 +0.27 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.91 +0.25 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.66 +0.22 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.40 +0.15 56 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.22 +0.14 56 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.06 +0.12 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.92 +0.11 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.80 +0.10 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.70 +0.09 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.61 +0.08 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.53 +0.08 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.46 +0.07 56 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.41 +0.07 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.36 +0.07 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.31 +0.05 56 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.27 +0.05 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.23 +0.04 56 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 34.03 +1.23 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.13 +1.22 69 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.25 +1.23 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.37 +1.22 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.50 +1.21 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.64 +1.20 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.79 +1.19 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.96 +1.18 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.14 +1.17 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.33 +1.16 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.53 +1.14 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.75 +1.13 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.98 +1.12 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.23 +1.10 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.49 +1.09 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.77 +1.08 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.06 +1.06 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.37 +1.04 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.69 +1.02 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.03 +1.00 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.39 +0.98 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.87 +0.91 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.45 +0.92 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.13 +0.86 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.85 +0.74 57 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 11.71 +0.59 57 0 2 0
30DEC26 65.00 C 10.32 10.76 10.32 10.78 +0.61 57 2 706 +2
30DEC26 67.50 C 0.00 0.00 0.00 9.83 +0.52 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 9.01 +0.51 57 0 2,182 0
30DEC26 72.50 C 0.00 0.00 0.00 8.27 +0.53 57 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.59 +0.49 57 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.94 +0.46 57 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 6.33 +0.43 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 5.77 +0.40 57 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 5.25 +0.36 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.79 +0.34 57 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 4.36 +0.31 57 0 90 0
30DEC26 92.50 C 0.00 0.00 0.00 3.86 +0.18 56 0 112 0
30DEC26 95.00 C 0.00 0.00 0.00 3.52 +0.17 56 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.21 +0.16 56 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.92 +0.14 56 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.66 +0.13 56 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.43 +0.12 56 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.21 +0.11 56 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 34.78 +1.57 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.93 +1.55 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.09 +1.54 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.27 +1.53 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.45 +1.51 65 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.65 +1.50 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.86 +1.49 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.08 +1.48 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.32 +1.42 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.57 +1.41 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.83 +1.40 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 26.10 +1.39 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.39 +1.38 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.69 +1.36 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.01 +1.34 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.34 +1.32 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.69 +1.31 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.05 +1.28 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.42 +1.25 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.81 +1.24 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.22 +1.22 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.79 +1.16 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.47 +1.11 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.24 +1.08 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.09 +0.79 58 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 13.97 +0.67 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.01 +0.71 57 0 2 0
30MAR27 67.50 C 12.30 12.30 12.30 12.15 +0.67 58 15 15 +15
30MAR27 70.00 C 10.89 10.89 10.89 11.33 +0.71 58 7 352 +7
30MAR27 72.50 C 0.00 0.00 0.00 10.57 +0.68 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 9.87 +0.65 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.22 +0.62 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.61 +0.59 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 8.01 +0.52 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 7.45 +0.49 58 0 6 0
30MAR27 87.50 C 6.60 7.26 6.60 6.94 +0.47 58 2 10 +2
30MAR27 90.00 C 0.00 0.00 0.00 6.46 +0.45 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.02 +0.43 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.60 +0.40 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.22 +0.38 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.86 +0.35 58 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 4.53 +0.34 58 0 0 0
TOTAL CALL 3,539 93,674 +1,721
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 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 74 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.04 -0.02 61 0 551 0
28MAY26 48.00 P 0.12 0.12 0.12 0.06 -0.03 61 15 358 0
28MAY26 49.00 P 0.20 0.20 0.20 0.09 -0.05 61 124 567 +124
28MAY26 50.00 P 0.20 0.20 0.20 0.14 -0.06 61 50 1,311 +50
28MAY26 52.50 P 0.38 0.38 0.38 0.33 -0.12 61 10 2,795 +10
28MAY26 55.00 P 0.91 0.95 0.65 0.68 -0.23 61 70 1,888 +14
28MAY26 57.50 P 1.52 1.52 1.14 1.28 -0.31 61 43 1,735 +30
28MAY26 60.00 P 2.53 2.58 1.90 2.12 -0.44 61 314 1,489 +128
28MAY26 62.50 P 3.90 3.90 2.80 3.26 -0.56 61 56 5,335 +14
28MAY26 65.00 P 4.80 4.80 4.62 4.70 -0.73 60 56 1,445 -40
28MAY26 67.50 P 0.00 0.00 0.00 6.54 -0.77 63 0 503 0
28MAY26 70.00 P 8.50 8.50 8.50 8.38 -0.97 60 1 770 -1
28MAY26 72.50 P 0.00 0.00 0.00 10.52 -1.05 60 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 12.74 -1.23 58 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 15.09 -1.31 57 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 17.56 -1.24 60 0 184 0
28MAY26 82.50 P 0.00 0.00 0.00 20.04 -1.21 64 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 22.64 -1.06 80 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 25.00 -1.23 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.50 -1.20 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.00 -1.20 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.50 -1.20 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.00 -1.20 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.50 -1.20 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.00 -1.20 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 -0.05 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.22 -0.07 55 0 20 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 -0.07 55 0 226 0
29JUN26 47.00 P 0.00 0.00 0.00 0.38 -0.10 55 0 0 0
29JUN26 48.00 P 0.61 0.61 0.61 0.49 -0.10 55 2 396 0
29JUN26 49.00 P 0.68 0.68 0.68 0.60 -0.15 55 3 599 0
29JUN26 50.00 P 0.82 0.86 0.80 0.75 -0.15 55 131 1,538 -3
29JUN26 52.50 P 1.45 1.45 1.28 1.23 -0.23 55 62 727 +42
29JUN26 55.00 P 2.15 2.15 1.89 1.87 -0.27 55 51 1,044 +25
29JUN26 57.50 P 2.70 2.70 2.70 2.70 -0.31 55 15 1,993 0
29JUN26 60.00 P 4.20 4.20 3.45 3.69 -0.41 55 42 2,892 +15
29JUN26 62.50 P 4.82 4.82 4.82 4.88 -0.58 54 15 5,973 +2
29JUN26 65.00 P 6.23 6.24 5.90 6.34 -0.64 55 87 6,370 -45
29JUN26 67.50 P 7.59 7.59 7.59 8.00 -0.76 55 15 3,009 0
29JUN26 70.00 P 9.50 9.50 9.50 10.02 -0.63 58 1 2,537 -1
29JUN26 72.50 P 12.59 12.59 12.59 11.66 -1.00 54 15 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 13.71 -1.07 54 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 15.87 -1.11 55 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 18.23 -1.02 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.50 -1.07 57 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 22.73 -1.20 54 0 246 0
29JUN26 87.50 P 26.39 26.39 26.39 25.10 -1.30 52 15 111 +15
29JUN26 90.00 P 28.61 28.80 28.61 27.61 -1.21 56 45 2,890 -4
29JUN26 92.50 P 31.05 31.48 31.05 30.03 -1.21 54 75 282 +75
29JUN26 95.00 P 33.63 33.95 33.57 32.51 -1.19 55 75 183 +75
29JUN26 97.50 P 36.03 36.03 36.03 35.00 -1.20 0 15 45 +15
29JUN26 100.00 P 0.00 0.00 0.00 37.50 -1.20 0 0 29 0
29JUN26 102.50 P 0.00 0.00 0.00 40.00 -1.20 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.50 -1.20 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.00 -1.20 0 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 47.50 -1.20 0 0 0 0
29JUN26 112.50 P 50.66 50.66 50.66 50.00 -1.20 0 1 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.50 -1.20 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.00 -1.20 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.50 -1.20 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.00 -1.20 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.50 -1.20 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.00 -1.20 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.50 -1.20 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.00 -1.20 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.50 -1.20 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.00 -1.20 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.50 -1.20 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.00 -1.20 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.50 -1.20 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.00 -1.20 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.50 -1.20 0 0 0 0
29JUN26 152.50 P 90.65 90.65 90.65 90.00 -1.20 0 1 0 0
29JUN26 155.00 P 93.15 93.15 93.15 92.50 -1.20 0 1 0 0
29JUN26 157.50 P 95.65 95.65 95.65 95.00 -1.20 0 1 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.50 -1.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.00 -1.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.50 -1.20 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.00 -1.20 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.50 -1.20 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 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 0.02 0.00 56 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.12 -0.03 55 0 40 0
30JUL26 39.00 P 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.20 -0.05 54 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.26 -0.05 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.33 -0.07 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.42 -0.07 55 0 2 0
30JUL26 44.00 P 0.00 0.00 0.00 0.51 -0.10 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.63 -0.10 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.75 -0.14 55 0 105 0
30JUL26 47.00 P 0.00 0.00 0.00 0.92 -0.13 55 0 182 0
30JUL26 48.00 P 1.34 1.34 1.19 1.08 -0.17 55 95 233 -35
30JUL26 49.00 P 0.00 0.00 0.00 1.28 -0.19 55 0 215 0
30JUL26 50.00 P 1.50 1.50 1.50 1.50 -0.19 55 50 796 0
30JUL26 52.50 P 0.00 0.00 0.00 2.15 -0.23 55 0 258 0
30JUL26 55.00 P 0.00 0.00 0.00 2.90 -0.29 54 0 2,323 0
30JUL26 57.50 P 4.14 4.14 4.14 3.80 -0.38 54 100 797 -100
30JUL26 60.00 P 4.88 4.88 4.88 4.86 -0.49 54 10 302 +10
30JUL26 62.50 P 6.82 6.82 5.74 6.18 -0.52 54 1,331 1,352 +1,222
30JUL26 65.00 P 7.34 7.34 7.34 7.57 -0.65 54 15 585 +15
30JUL26 67.50 P 8.80 8.80 8.80 9.25 -0.71 54 2 143 +2
30JUL26 70.00 P 0.00 0.00 0.00 10.90 -1.08 54 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 12.77 -1.18 54 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 14.73 -1.17 55 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 16.78 -1.22 55 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 18.90 -1.32 55 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.08 -1.36 55 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.31 -1.41 55 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.59 -1.38 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.91 -1.27 55 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.25 -1.40 54 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.62 -1.44 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 -0.02 56 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.20 -0.04 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.25 -0.05 56 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.31 -0.06 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.39 -0.07 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.48 -0.08 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.58 -0.10 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.70 -0.10 56 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.80 -0.16 56 0 6 0
28AUG26 44.00 P 0.00 0.00 0.00 0.99 -0.14 56 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 1.16 -0.14 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.33 -0.19 56 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 1.55 -0.20 56 0 502 0
28AUG26 48.00 P 0.00 0.00 0.00 1.78 -0.20 56 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 2.01 -0.27 56 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 2.30 -0.24 56 0 151 0
28AUG26 52.50 P 0.00 0.00 0.00 3.05 -0.26 56 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 3.90 -0.33 56 0 50 0
28AUG26 57.50 P 5.35 5.35 5.35 4.89 -0.41 55 100 102 +100
28AUG26 60.00 P 0.00 0.00 0.00 6.02 -0.50 55 0 91 0
28AUG26 62.50 P 7.96 7.96 7.05 7.34 -0.55 55 1,074 1,254 +1,074
28AUG26 65.00 P 0.00 0.00 0.00 8.77 -0.64 55 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 10.44 -0.65 56 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.19 -0.86 57 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 13.87 -1.06 56 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.78 -1.10 56 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.74 -1.15 56 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.78 -1.20 57 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.88 -1.25 56 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.05 -1.27 57 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.25 -1.31 57 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.48 -1.38 56 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.75 -1.41 56 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.07 -1.43 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.01 57 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 -0.02 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 -0.02 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 -0.04 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 -0.04 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.06 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.69 -0.07 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.82 -0.06 57 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.95 -0.09 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.12 -0.10 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.29 -0.10 57 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.47 -0.14 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.70 -0.14 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.93 -0.14 57 0 163 0
29SEP26 47.00 P 0.00 0.00 0.00 2.16 -0.18 57 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.42 -0.19 56 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.68 -0.24 56 0 442 0
29SEP26 50.00 P 0.00 0.00 0.00 2.96 -0.23 56 0 683 0
29SEP26 52.50 P 0.00 0.00 0.00 3.76 -0.29 56 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.73 -0.28 56 0 1,350 0
29SEP26 57.50 P 0.00 0.00 0.00 5.72 -0.44 55 0 1,403 0
29SEP26 60.00 P 6.89 6.89 6.89 6.91 -0.50 55 12 10,545 0
29SEP26 62.50 P 0.00 0.00 0.00 8.43 -0.37 56 0 984 0
29SEP26 65.00 P 10.33 10.33 10.33 9.69 -0.63 55 50 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.21 -0.72 55 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 12.91 -0.78 55 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.70 -0.82 55 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 16.57 -0.83 55 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 18.51 -0.90 56 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 20.51 -0.94 56 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 22.56 -0.98 56 0 902 0
29SEP26 85.00 P 25.76 25.76 24.24 24.67 -0.96 56 8 1,325 -8
29SEP26 87.50 P 0.00 0.00 0.00 26.82 -1.03 56 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.01 -1.06 56 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.23 -1.09 56 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.50 -1.10 56 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 35.79 -1.11 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.20 -1.04 57 0 5,264 0
29SEP26 102.50 P 41.88 41.88 41.88 40.44 -1.15 55 6 44 +6
29SEP26 105.00 P 44.25 44.25 43.98 42.79 -1.17 54 30 100 +30
29SEP26 107.50 P 46.65 46.65 46.37 45.17 -1.19 54 25 83 +25
29SEP26 110.00 P 49.07 49.07 48.79 47.58 -1.20 52 23 78 +23
29SEP26 112.50 P 51.51 51.51 51.23 50.00 -1.22 0 30 75 +30
29SEP26 115.00 P 53.97 53.97 53.69 52.59 -1.15 56 30 90 +30
29SEP26 117.50 P 56.44 56.44 56.44 55.04 -1.18 56 15 46 +15
29SEP26 120.00 P 0.00 0.00 0.00 57.52 -1.18 56 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 60.01 -1.19 56 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.50 -1.20 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.00 -1.20 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.50 -1.20 0 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 -0.05 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.49 -0.06 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 -0.05 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.68 -0.08 57 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 -0.09 57 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.95 -0.09 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.09 -0.11 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.26 -0.12 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 -0.13 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.63 -0.13 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.83 -0.18 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.08 -0.17 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.32 -0.17 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.56 -0.21 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.85 -0.23 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.16 -0.23 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.47 -0.23 57 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 3.78 -0.26 57 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.12 -0.24 57 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.49 -0.22 57 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.83 -0.25 57 0 284 0
30DEC26 52.50 P 0.00 0.00 0.00 5.77 -0.31 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.83 -0.34 56 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 7.98 -0.40 56 0 104 0
30DEC26 60.00 P 9.11 9.11 9.11 9.26 -0.38 56 1 720 +1
30DEC26 62.50 P 0.00 0.00 0.00 10.63 -0.50 56 0 494 0
30DEC26 65.00 P 0.00 0.00 0.00 12.10 -0.56 56 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 13.65 -0.53 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.22 -0.66 55 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 16.96 -0.70 56 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.77 -0.73 56 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 20.64 -0.75 56 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 22.56 -0.83 56 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 24.53 -0.86 56 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 26.55 -0.88 56 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 28.59 -0.92 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.69 -0.89 57 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 32.81 -0.92 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.96 -0.95 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.15 -1.01 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.36 -1.03 56 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 41.60 -1.04 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.85 -1.06 56 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 46.13 -1.08 56 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.85 -0.06 57 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.00 -0.06 57 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.14 -0.06 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.30 -0.09 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.49 -0.09 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.69 -0.09 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.88 -0.11 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.11 -0.13 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.37 -0.13 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.62 -0.13 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.87 -0.15 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.16 -0.18 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.48 -0.19 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.81 -0.18 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.13 -0.18 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.45 -0.24 58 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 4.84 -0.22 58 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.24 -0.21 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.60 -0.16 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.98 -0.25 58 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.37 -0.22 58 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.42 -0.16 57 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.57 -0.21 57 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 9.80 -0.34 57 0 34 0
30MAR27 60.00 P 11.24 11.24 11.24 11.12 -0.30 57 2 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.52 -0.37 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.01 -0.43 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.56 -0.63 56 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 17.06 -0.75 56 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 18.70 -0.98 56 0 0 0
30MAR27 75.00 P 21.18 21.18 21.18 20.32 -1.06 55 5 10 +5
30MAR27 77.50 P 0.00 0.00 0.00 22.33 -0.95 56 0 1 0
30MAR27 80.00 P 24.94 24.94 23.70 24.21 -0.62 56 8 16 +8
30MAR27 82.50 P 0.00 0.00 0.00 26.13 -0.72 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.10 -1.04 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.10 -1.05 56 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.13 -1.10 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.19 -1.10 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.29 -1.15 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.41 -1.19 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.56 -1.17 56 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 42.73 -1.20 56 0 0 0
TOTAL PUT 4,429 147,679 +2,993
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$ 11.09
28MAY26 8.00 C 0.00 0.00 0.00 3.10 -0.03 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.85 -0.04 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.11 -0.04 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.87 -0.03 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.62 -0.05 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.39 -0.05 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.17 -0.05 43 0 9 0
28MAY26 10.50 C 0.00 0.00 0.00 0.77 -0.07 42 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.46 -0.05 42 0 459 0
28MAY26 11.50 C 0.20 0.21 0.19 0.25 -0.03 43 22 342 0
28MAY26 12.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
29JUN26 4.80 C 6.27 6.27 6.27 6.31 -0.04 87 3 16 +3
29JUN26 4.90 C 0.00 0.00 0.00 6.21 -0.04 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.11 -0.04 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.86 -0.04 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.61 -0.04 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.36 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.11 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.61 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.84 -0.07 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.62 -0.01 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.12 -0.05 35 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.88 -0.01 40 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.65 0.00 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.20 +0.01 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.98 -0.01 44 0 0 0
29JUN26 9.50 C 1.67 1.67 1.67 1.78 -0.04 45 1 18 +1
29JUN26 9.75 C 0.00 0.00 0.00 1.58 -0.04 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.40 -0.03 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.03 -0.07 42 0 175 0
29JUN26 11.00 C 0.68 0.78 0.68 0.77 -0.05 43 20 315 +20
29JUN26 11.50 C 0.50 0.50 0.50 0.56 -0.04 44 4 113 +4
29JUN26 12.00 C 0.34 0.34 0.34 0.40 -0.02 44 17 257 +17
29JUN26 12.50 C 0.28 0.28 0.25 0.28 -0.02 45 62 249 +47
29JUN26 13.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 279 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 45 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 3.18 -0.04 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.96 -0.04 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.74 +0.01 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.53 +0.02 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.33 +0.01 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.13 +0.02 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.94 0.00 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.77 -0.04 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.61 +0.01 47 0 0 0
30JUL26 10.50 C 1.17 1.17 1.17 1.27 -0.03 45 15 75 +15
30JUL26 11.00 C 0.00 0.00 0.00 1.01 -0.05 45 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.80 -0.05 45 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.63 -0.03 46 0 17 0
30JUL26 12.50 C 0.00 0.00 0.00 0.49 -0.02 46 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.39 -0.02 47 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.30 -0.01 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.22 -0.02 47 0 75 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.27 -0.02 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.06 -0.02 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.86 -0.02 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.65 -0.03 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.46 -0.03 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.28 -0.02 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.10 +0.01 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.94 +0.01 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.80 +0.02 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.49 -0.01 48 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 1.23 -0.04 47 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.01 -0.04 47 0 15 0
28AUG26 12.00 C 0.79 0.79 0.79 0.84 -0.04 48 1 3 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.69 -0.02 48 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.57 -0.02 49 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 -0.02 49 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.35 -0.06 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.15 -0.06 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.95 -0.06 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.76 -0.06 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.58 -0.06 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.40 -0.06 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.24 +0.02 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.07 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.92 -0.01 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.65 -0.01 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.40 -0.04 47 0 0 0
29SEP26 11.50 C 1.15 1.15 1.15 1.19 -0.04 47 2 13 +2
29SEP26 12.00 C 0.00 0.00 0.00 1.00 -0.03 47 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 -0.01 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 -0.01 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.62 -0.01 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 -0.03 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 -0.01 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 -0.02 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.02 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 3.63 +0.07 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.44 +0.06 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.26 +0.06 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.09 +0.05 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.93 +0.06 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 +0.05 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.62 +0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.47 +0.04 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 +0.03 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 +0.03 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.84 +0.02 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.63 -0.03 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 -0.04 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.28 -0.03 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.15 -0.01 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.02 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 -0.02 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.80 -0.02 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 -0.01 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.01 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 -0.01 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.01 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 0.00 50 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 0.00 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 0.00 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 0.00 50 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 0.00 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.65 0.00 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.49 +0.01 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.33 0.00 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.21 +0.07 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.07 +0.07 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.93 +0.06 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.80 -0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.67 +0.05 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.43 -0.02 50 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.21 -0.02 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.00 -0.01 49 0 1 0
30MAR27 12.00 C 1.81 1.81 1.81 1.83 0.00 50 2 3 +2
30MAR27 12.50 C 0.00 0.00 0.00 1.66 -0.01 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.47 -0.05 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.34 -0.01 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.23 0.00 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.12 -0.01 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 0.00 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 -0.01 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.01 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 -0.02 50 0 20 0
TOTAL CALL 149 11,316 +112
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 49 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 0.00 47 0 238 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 0.00 46 0 106 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 0.00 46 0 240 0
28MAY26 10.50 P 0.22 0.22 0.22 0.18 0.00 44 20 222 -20
28MAY26 11.00 P 0.00 0.00 0.00 0.39 +0.02 46 0 203 0
28MAY26 11.50 P 0.00 0.00 0.00 0.68 +0.01 46 0 173 0
28MAY26 12.00 P 0.00 0.00 0.00 1.06 +0.02 48 0 397 0
28MAY26 12.50 P 0.00 0.00 0.00 1.46 +0.03 44 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.92 +0.03 42 0 83 0
28MAY26 13.50 P 2.50 2.50 2.50 2.45 +0.05 61 90 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.96 +0.06 72 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 3.44 +0.04 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.94 +0.04 81 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.45 +0.05 92 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 4.94 +0.04 95 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.44 +0.03 101 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.95 +0.05 112 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.44 +0.04 113 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.95 +0.05 124 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.44 +0.04 124 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.95 +0.05 134 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.45 +0.05 139 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 46 0 47 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 45 0 65 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.01 46 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 0.00 45 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 0.00 45 0 100 0
29JUN26 10.00 P 0.31 0.31 0.31 0.28 0.00 45 20 178 +20
29JUN26 10.50 P 0.00 0.00 0.00 0.46 +0.01 46 0 151 0
29JUN26 11.00 P 0.00 0.00 0.00 0.69 +0.03 46 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 0.97 +0.03 46 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 1.32 +0.03 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.65 +0.02 45 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.06 +0.03 45 0 58 0
29JUN26 13.50 P 2.55 2.55 2.55 2.57 +0.03 52 90 98 +74
29JUN26 14.00 P 0.00 0.00 0.00 3.05 +0.04 56 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.53 +0.03 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.02 +0.02 63 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.49 -0.01 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.97 -0.01 65 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.45 +0.01 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.95 +0.05 69 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.44 +0.04 71 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.95 +0.05 77 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.44 +0.02 78 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.95 +0.05 84 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.45 +0.02 87 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.94 +0.04 87 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.94 +0.05 93 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.93 +0.04 95 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.94 +0.04 104 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.95 +0.06 112 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.93 +0.03 110 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.94 +0.01 118 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.93 +0.02 118 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.93 +0.03 122 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.95 +0.06 134 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.94 +0.05 135 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.93 +0.01 134 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.93 +0.04 137 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 0.00 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 0.00 48 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30JUL26 9.75 P 0.43 0.43 0.43 0.39 0.00 47 10 12 +10
30JUL26 10.00 P 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.68 +0.01 48 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 0.93 +0.02 48 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.21 +0.02 48 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.54 +0.01 49 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.90 +0.01 49 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.30 +0.02 51 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.72 +0.03 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.16 +0.03 53 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 3.62 +0.03 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.10 +0.04 58 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.58 +0.03 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.08 +0.04 65 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.58 +0.04 68 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.06 +0.03 70 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.56 +0.01 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.87 +0.01 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.12 +0.02 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.41 +0.04 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.73 +0.05 50 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.06 +0.02 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.44 +0.04 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.84 +0.03 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.27 +0.02 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.73 +0.03 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.19 +0.03 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.66 +0.04 58 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 0.00 49 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 0.00 0.00 0.00 0.50 0.00 49 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 0.00 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 0.00 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 0.00 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 0.00 49 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 0.00 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.55 +0.02 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 +0.04 50 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 +0.04 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.59 0.00 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.99 +0.02 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.40 +0.02 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 +0.02 54 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.27 +0.02 54 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.73 +0.03 56 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.19 +0.03 57 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.67 +0.03 59 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.15 +0.03 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.65 +0.04 63 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.14 +0.03 65 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.65 +0.04 69 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.15 +0.06 71 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.61 +0.05 71 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.07 +0.01 70 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.98 0.00 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.96 +0.04 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.95 +0.04 69 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.95 +0.04 73 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.93 +0.03 73 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.94 +0.01 77 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.94 +0.03 80 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.94 +0.04 83 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.95 +0.06 87 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.94 +0.05 88 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.93 +0.01 88 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.94 +0.05 93 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 0.00 49 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 0.00 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.01 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 +0.01 50 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 0.00 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 0.00 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 0.00 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.35 +0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 +0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 +0.02 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.21 +0.01 49 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 +0.03 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.91 +0.04 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.29 -0.02 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 -0.01 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 -0.01 52 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.54 +0.03 53 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.98 +0.04 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.42 +0.04 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.86 +0.03 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.33 +0.04 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.79 +0.03 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.27 +0.04 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.75 +0.04 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 +0.03 61 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.72 +0.04 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.10 -0.08 59 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.22 +0.04 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.19 +0.01 70 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.11 +0.05 69 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.05 +0.03 69 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.97 +0.03 65 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.94 +0.01 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 +0.01 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.77 +0.02 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 0.92 -0.02 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 -0.02 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.13 +0.01 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.24 +0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.36 +0.01 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.61 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.89 0.00 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 +0.01 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 -0.02 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.80 +0.01 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 +0.02 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.55 -0.03 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.93 -0.02 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.31 -0.03 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.71 -0.03 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.12 -0.03 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 -0.03 51 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 5.97 -0.04 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.33 -0.13 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.89 -0.04 53 0 0 0
TOTAL PUT 230 6,121 +84
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$ 15.16
28MAY26 9.75 C 0.00 0.00 0.00 5.42 +0.25 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.17 +0.17 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.67 +0.26 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.17 +0.25 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.67 +0.27 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.17 +0.29 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.68 +0.21 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.18 +0.28 32 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.69 +0.26 30 0 263 0
28MAY26 14.00 C 1.36 1.36 1.36 1.23 +0.24 30 1 191 0
28MAY26 14.50 C 0.00 0.00 0.00 0.82 +0.18 30 0 241 0
28MAY26 15.00 C 0.58 0.58 0.58 0.50 +0.15 31 15 465 -15
28MAY26 15.50 C 0.30 0.32 0.30 0.27 +0.10 31 13 529 -9
28MAY26 16.00 C 0.16 0.18 0.13 0.13 +0.05 31 17 290 -5
28MAY26 16.50 C 0.08 0.08 0.08 0.05 +0.02 30 6 280 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 0.01 0.01 0.01 0.01 0.00 38 5 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 48 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.44 +0.25 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.70 +0.24 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.20 +0.26 32 0 2 0
29JUN26 11.50 C 3.79 3.79 3.79 3.70 +0.22 0 1 0 -1
29JUN26 12.00 C 0.00 0.00 0.00 3.21 +0.27 30 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.73 +0.20 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.26 +0.19 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.82 +0.23 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.41 +0.20 29 0 244 0
29JUN26 14.50 C 0.00 0.00 0.00 1.06 +0.20 29 0 268 0
29JUN26 15.00 C 0.80 0.80 0.80 0.76 +0.15 29 14 316 0
29JUN26 15.50 C 0.45 0.56 0.45 0.52 +0.10 29 17 561 +2
29JUN26 16.00 C 0.35 0.37 0.34 0.35 +0.08 29 6 582 -3
29JUN26 16.50 C 0.23 0.25 0.23 0.22 +0.05 29 5 146 +3
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 284 0
29JUN26 17.50 C 0.10 0.10 0.10 0.09 +0.02 30 5 45 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.45 +0.25 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.20 +0.20 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.70 +0.24 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.20 +0.25 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.71 +0.23 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.21 +0.23 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.73 +0.20 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.26 +0.18 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.82 +0.22 28 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.43 +0.16 28 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 1.12 +0.17 30 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.82 +0.13 29 0 29 0
30JUL26 15.50 C 0.63 0.65 0.60 0.58 +0.10 29 17 98 +16
30JUL26 16.00 C 0.51 0.51 0.51 0.40 +0.07 28 1 24 +1
30JUL26 16.50 C 0.36 0.36 0.34 0.27 +0.05 28 60 90 +46
30JUL26 17.00 C 0.26 0.26 0.24 0.18 +0.04 28 45 45 +45
30JUL26 17.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.45 +0.25 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.20 +0.20 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.70 +0.24 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.20 +0.23 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.71 +0.23 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.22 +0.24 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.74 +0.21 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.29 +0.21 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.87 +0.22 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.49 +0.15 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.20 +0.16 30 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.92 +0.13 29 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 +0.10 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.51 +0.08 29 0 1 0
28AUG26 16.50 C 0.45 0.45 0.45 0.38 +0.07 29 15 16 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.45 +0.21 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.20 +0.16 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.70 +0.16 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.20 +0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.71 +0.23 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.23 +0.23 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 +0.23 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.32 +0.23 28 0 0 0
29SEP26 13.50 C 2.03 2.03 2.03 1.92 +0.21 28 1 0 -1
29SEP26 14.00 C 0.00 0.00 0.00 1.56 +0.18 28 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.26 +0.14 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 +0.14 29 0 90 0
29SEP26 15.50 C 0.90 0.90 0.90 0.81 +0.11 29 2 224 -2
29SEP26 16.00 C 0.00 0.00 0.00 0.63 +0.09 29 0 411 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 +0.08 29 0 122 0
29SEP26 17.00 C 0.42 0.42 0.42 0.37 +0.06 29 40 103 -40
29SEP26 17.50 C 0.36 0.36 0.36 0.28 +0.04 29 75 106 -9
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 47 0
29SEP26 18.50 C 0.21 0.23 0.21 0.16 +0.03 29 106 100 +85
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 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 5.45 +0.21 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.20 +0.16 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.70 +0.16 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.21 +0.17 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.73 +0.25 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.27 +0.25 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.84 +0.23 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.45 +0.21 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.10 +0.19 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 +0.17 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 +0.16 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 +0.14 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 +0.12 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 +0.10 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 +0.10 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.07 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.06 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.05 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 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 0.03 +0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.45 +0.21 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.20 +0.16 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.71 +0.17 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.23 +0.15 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.78 +0.20 27 0 0 0
30MAR27 12.00 C 3.61 3.61 3.61 3.36 +0.27 27 1 1 +1
30MAR27 12.50 C 0.00 0.00 0.00 2.97 +0.24 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.63 +0.25 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.31 +0.25 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.02 +0.22 27 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 +0.17 27 0 62 0
30MAR27 15.00 C 1.51 1.53 1.48 1.53 +0.15 27 24 54 +24
30MAR27 15.50 C 1.30 1.30 1.30 1.33 +0.16 28 7 8 +2
30MAR27 16.00 C 1.13 1.13 1.13 1.14 +0.13 27 7 21 +7
30MAR27 16.50 C 0.00 0.00 0.00 0.99 +0.12 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 +0.10 28 0 0 0
30MAR27 17.50 C 0.74 0.74 0.74 0.74 +0.09 28 14 14 +14
30MAR27 18.00 C 0.00 0.00 0.00 0.62 +0.07 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 +0.06 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
30MAR27 20.00 C 0.35 0.35 0.35 0.31 +0.04 28 1 1 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
TOTAL CALL 521 7,543 +177
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 356 0
28MAY26 14.00 P 0.07 0.07 0.07 0.05 -0.04 30 2 211 -1
28MAY26 14.50 P 0.12 0.13 0.12 0.13 -0.09 29 6 310 +2
28MAY26 15.00 P 0.00 0.00 0.00 0.30 -0.14 29 0 344 0
28MAY26 15.50 P 0.00 0.00 0.00 0.57 -0.18 29 0 24 0
28MAY26 16.00 P 0.89 0.89 0.89 0.95 -0.23 30 53 70 0
28MAY26 16.50 P 0.00 0.00 0.00 1.38 -0.25 30 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 1.85 -0.27 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.34 -0.28 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.84 -0.28 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.34 -0.28 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.84 -0.28 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.34 -0.28 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.84 -0.29 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.84 -0.28 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.84 -0.28 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.84 -0.28 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 194 0
29JUN26 13.50 P 0.14 0.14 0.14 0.11 -0.05 29 2 297 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 -0.08 30 0 531 0
29JUN26 14.50 P 0.37 0.37 0.36 0.36 -0.10 30 6 526 +6
29JUN26 15.00 P 0.55 0.55 0.55 0.57 -0.15 30 15 213 +15
29JUN26 15.50 P 0.81 0.81 0.81 0.85 -0.18 31 2 418 +2
29JUN26 16.00 P 0.00 0.00 0.00 1.15 -0.20 29 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.52 -0.23 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.94 -0.24 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.39 -0.34 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.86 -0.36 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.34 -0.37 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.84 -0.33 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.34 -0.36 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.84 -0.40 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.84 -0.33 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.84 -0.35 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.84 -0.36 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.84 -0.35 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.84 -0.32 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.84 -0.34 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.84 -0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.84 -0.33 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 -0.04 29 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.30 -0.07 29 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.44 -0.11 28 0 155 0
30JUL26 14.50 P 0.00 0.00 0.00 0.64 -0.15 27 0 122 0
30JUL26 15.00 P 0.00 0.00 0.00 0.90 -0.18 27 0 154 0
30JUL26 15.50 P 0.00 0.00 0.00 1.20 -0.20 26 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 1.55 -0.27 26 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.99 -0.24 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.42 -0.28 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.86 -0.19 28 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.33 -0.24 28 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.80 -0.25 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.29 -0.24 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.78 -0.24 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.16 -0.05 29 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.25 -0.08 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.39 -0.08 28 0 7 0
28AUG26 14.00 P 0.00 0.00 0.00 0.56 -0.11 28 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.77 -0.13 28 0 2 0
28AUG26 15.00 P 1.00 1.00 1.00 1.03 -0.15 28 110 125 +110
28AUG26 15.50 P 0.00 0.00 0.00 1.32 -0.19 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.66 -0.25 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.09 -0.20 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.49 -0.25 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.92 -0.25 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.37 -0.27 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.84 -0.23 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.31 -0.27 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.79 -0.27 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 7 0
29SEP26 12.00 P 0.13 0.13 0.13 0.15 -0.02 29 100 115 +100
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.05 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 -0.07 28 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 -0.09 28 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 -0.11 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.88 -0.13 28 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.13 -0.16 27 0 311 0
29SEP26 15.50 P 1.34 1.34 1.34 1.43 -0.26 27 2 557 +2
29SEP26 16.00 P 0.00 0.00 0.00 1.81 -0.19 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 -0.18 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.57 -0.22 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.98 -0.21 28 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.42 -0.23 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.87 -0.26 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.34 -0.24 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.81 -0.25 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.29 -0.27 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.27 -0.26 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.26 -0.26 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.25 -0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.25 -0.26 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.24 -0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.24 -0.17 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.24 -0.15 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.23 -0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.04 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 -0.04 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.06 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.07 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.09 28 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 -0.11 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.10 -0.16 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.40 -0.14 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 -0.16 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 -0.18 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.37 -0.19 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.74 -0.21 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.13 -0.22 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.55 -0.23 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.98 -0.24 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.42 -0.25 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 -0.25 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.34 -0.26 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.30 -0.26 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.27 -0.27 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.26 -0.27 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.25 -0.27 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.24 -0.28 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.04 28 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 -0.06 28 0 5 0
30MAR27 13.00 P 0.62 0.62 0.62 0.67 -0.08 27 1 1 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.84 -0.10 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 -0.12 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.29 -0.13 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.56 -0.15 27 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 -0.15 27 0 8 0
30MAR27 16.00 P 2.17 2.17 2.17 2.15 -0.20 27 15 46 +15
30MAR27 16.50 P 0.00 0.00 0.00 2.51 -0.21 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 2.87 -0.23 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 -0.25 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.65 -0.27 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.07 -0.26 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.50 -0.30 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.94 -0.30 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.39 -0.30 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.33 -0.23 28 0 0 0
TOTAL PUT 314 8,733 +252
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$ 5.55
28MAY26 4.20 C 0.00 0.00 0.00 1.36 -0.04 63 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.29 0.00 86 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.16 -0.02 53 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.06 -0.03 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.96 -0.03 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.88 -0.01 56 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.79 0.00 56 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.69 -0.01 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.59 -0.02 44 0 11 0
28MAY26 5.25 C 0.00 0.00 0.00 0.38 +0.01 40 0 75 0
28MAY26 5.50 C 0.22 0.22 0.16 0.22 +0.01 40 11 90 -3
28MAY26 5.75 C 0.10 0.10 0.10 0.10 0.00 37 1 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 0.00 36 0 173 0
28MAY26 6.25 C 0.01 0.01 0.01 0.02 0.00 39 6 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 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 0.00 110 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 -0.03 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.29 0.00 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.21 +0.01 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 -0.01 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.92 -0.01 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.83 +0.01 40 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 -0.01 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 0.00 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 +0.01 35 0 503 0
29JUN26 5.50 C 0.30 0.30 0.30 0.32 0.00 35 100 260 +100
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.01 34 0 350 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 0.00 35 0 267 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 436 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.39 -0.03 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.31 -0.01 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.21 -0.02 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.11 -0.02 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.02 -0.02 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.83 -0.02 36 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.75 -0.02 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.49 -0.01 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.23 -0.01 33 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 0.00 34 0 70 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.41 -0.01 47 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.31 -0.02 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.21 -0.02 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.12 -0.02 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.02 -0.02 37 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.93 -0.02 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.85 -0.01 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.77 -0.01 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.52 -0.01 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.41 -0.01 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.01 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.01 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.01 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 0.00 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 0.00 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 0.00 34 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 +0.01 33 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 0.00 33 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.01 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 0.00 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.01 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 0.00 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 0.00 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 0.00 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 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 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 -0.01 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 -0.01 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 -0.02 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 -0.02 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 0.00 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.01 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 31 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 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.43 -0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 -0.01 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 -0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 -0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 0.00 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 +0.02 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
30MAR27 5.50 C 0.67 0.67 0.67 0.63 0.00 30 2 14 +2
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 +0.01 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 0.00 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.01 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -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 120 5,749 +99
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 68 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 109 0
28MAY26 5.50 P 0.10 0.16 0.10 0.15 +0.02 37 9 182 +7
28MAY26 5.75 P 0.00 0.00 0.00 0.29 +0.02 36 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.48 +0.02 35 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.71 +0.02 37 0 8 0
28MAY26 6.50 P 0.00 0.00 0.00 0.95 +0.02 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.20 +0.02 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.70 +0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29JUN26 4.70 P 0.03 0.03 0.03 0.03 0.00 35 7 45 +7
29JUN26 4.80 P 0.04 0.04 0.04 0.04 0.00 34 2 97 +2
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 35 0 86 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 33 0 142 0
29JUN26 5.25 P 0.12 0.12 0.12 0.13 -0.01 32 4 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 45 0
29JUN26 5.75 P 0.33 0.33 0.33 0.37 -0.01 32 15 95 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.01 36 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 0.78 +0.02 38 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 0.98 -0.01 35 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.21 -0.01 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.48 +0.01 46 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.72 0.00 48 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 1.96 0.00 48 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.22 +0.01 57 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.71 +0.01 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.96 +0.01 64 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.95 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.20 0.00 0 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 0.04 +0.01 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 -0.01 32 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 0.00 33 0 3 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.15 0.00 32 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 0.00 31 0 9 0
30JUL26 5.50 P 0.00 0.00 0.00 0.37 +0.01 32 0 15 0
30JUL26 5.75 P 0.46 0.46 0.46 0.52 +0.01 31 15 60 +15
30JUL26 6.00 P 0.00 0.00 0.00 0.69 0.00 30 0 181 0
30JUL26 6.25 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.11 0.00 27 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.34 +0.01 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.06 -0.01 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.55 -0.01 0 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 0.00 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 -0.01 32 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.28 0.00 31 0 8 0
28AUG26 5.50 P 0.00 0.00 0.00 0.41 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.56 +0.01 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.73 0.00 30 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.13 -0.01 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.35 0.00 25 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.01 32 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.01 32 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 0.00 31 0 53 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 267 0
29SEP26 5.25 P 0.30 0.30 0.30 0.33 +0.01 31 2 476 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.45 +0.01 31 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.01 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 -0.01 29 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.01 29 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 0.00 29 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 -0.02 27 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 -0.02 23 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 -0.02 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 -0.01 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.31 -0.02 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 +0.02 26 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.83 +0.04 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.58 +0.05 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.32 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 +0.01 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.01 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 +0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 +0.02 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 +0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.67 +0.02 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 +0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.12 +0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.36 +0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.60 +0.02 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.84 +0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.08 +0.02 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.33 +0.02 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.58 +0.02 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.83 +0.03 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.01 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.01 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.01 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 0.00 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 17 0
30MAR27 5.25 P 0.52 0.52 0.52 0.51 0.00 31 4 8 -4
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.02 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.93 +0.01 30 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.12 -0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.71 -0.02 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 -0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.15 -0.01 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.38 0.00 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.61 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.85 +0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.09 +0.01 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.34 +0.03 32 0 0 0
TOTAL PUT 58 5,095 +44
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$ 167.40
28MAY26 120.00 C 0.00 0.00 0.00 47.43 -1.14 0 0 303 0
28MAY26 122.50 C 0.00 0.00 0.00 44.93 -0.73 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 42.43 -2.03 0 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 39.94 -0.73 66 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 37.44 -0.73 61 0 142 0
28MAY26 132.50 C 0.00 0.00 0.00 34.94 -1.55 57 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 32.45 -1.08 58 0 282 0
28MAY26 137.50 C 0.00 0.00 0.00 29.97 -1.71 58 0 172 0
28MAY26 140.00 C 0.00 0.00 0.00 27.52 -1.31 58 1 202 -1
28MAY26 142.50 C 0.00 0.00 0.00 25.10 -1.28 58 0 335 0
28MAY26 145.00 C 0.00 0.00 0.00 22.74 -0.88 58 0 357 0
28MAY26 147.50 C 21.25 21.25 21.25 20.46 -0.93 58 1 394 -1
28MAY26 150.00 C 19.00 19.00 19.00 18.60 -0.64 62 2 716 0
28MAY26 152.50 C 18.39 18.50 18.39 16.23 -0.44 58 186 946 -2
28MAY26 155.00 C 14.00 15.00 11.76 13.97 -0.87 54 1,464 4,869 -244
28MAY26 157.50 C 12.17 15.00 11.60 12.44 -0.66 56 339 13,006 -102
28MAY26 160.00 C 9.18 13.20 9.10 10.74 -0.78 56 344 54,730 +49
28MAY26 162.50 C 8.36 11.35 7.80 9.32 -0.76 56 1,103 5,510 +165
28MAY26 165.00 C 6.20 10.20 6.20 8.05 -0.69 56 1,851 4,457 +990
28MAY26 167.50 C 7.84 9.04 6.00 6.95 -0.64 56 2,171 3,528 +1,489
28MAY26 170.00 C 6.51 7.97 4.90 5.95 -0.56 57 1,328 7,777 +92
28MAY26 172.50 C 6.03 6.70 4.53 5.07 -0.66 57 626 5,712 -117
28MAY26 175.00 C 4.44 5.95 3.97 4.31 -0.64 57 1,024 3,649 -10
28MAY26 177.50 C 3.49 5.21 3.49 3.72 -0.57 58 696 1,696 +81
28MAY26 180.00 C 3.53 4.60 3.05 3.24 -0.38 59 2,318 5,031 +382
28MAY26 182.50 C 2.82 3.75 2.80 2.67 -0.37 59 239 1,027 -45
28MAY26 185.00 C 2.70 3.56 2.50 2.24 -0.30 59 875 1,440 +421
28MAY26 187.50 C 2.11 2.92 2.11 1.83 -0.27 59 105 427 +21
28MAY26 190.00 C 2.00 2.60 1.90 1.51 -0.24 59 169 1,665 +136
28MAY26 192.50 C 1.84 2.27 1.72 1.22 -0.21 58 229 717 +178
28MAY26 195.00 C 1.80 2.14 1.50 1.00 -0.18 58 586 1,169 +292
28MAY26 197.50 C 1.78 1.78 1.40 0.80 -0.15 58 285 899 -48
28MAY26 200.00 C 1.29 1.80 1.14 0.64 -0.14 58 1,303 3,932 +80
28MAY26 205.00 C 0.00 0.00 0.00 0.41 -0.09 58 0 845 0
28MAY26 210.00 C 0.00 0.00 0.00 0.25 -0.07 58 0 3,135 0
28MAY26 215.00 C 0.00 0.00 0.00 0.16 -0.04 58 0 1,436 0
28MAY26 220.00 C 0.78 0.78 0.74 0.10 -0.02 59 6 1,540 0
28MAY26 225.00 C 0.46 0.46 0.46 0.06 -0.02 59 5 655 0
28MAY26 230.00 C 0.52 0.60 0.52 0.04 -0.01 60 69 836 +41
28MAY26 235.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 1,063 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 794 0
28MAY26 250.00 C 0.28 0.28 0.28 0.01 0.00 64 1 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 202 0
28MAY26 285.00 C 0.10 0.10 0.10 0.01 0.00 82 30 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 86 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 93 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 101 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 67.43 -0.84 79 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 64.93 -0.77 75 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 62.43 -0.75 70 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 59.93 -0.77 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 57.43 -0.77 0 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 54.93 -1.19 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 52.43 -0.84 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 49.93 -0.85 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 47.43 -1.16 0 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 44.94 -0.74 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 42.44 -2.02 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 39.96 -0.75 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 37.49 -0.79 50 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 35.08 -1.41 50 0 10 0
29JUN26 135.00 C 0.00 0.00 0.00 32.73 -0.80 50 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 30.46 -1.22 50 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 28.31 -0.75 50 0 43 0
29JUN26 142.50 C 27.19 27.19 27.11 25.54 -1.40 44 60 127 +47
29JUN26 145.00 C 0.00 0.00 0.00 23.79 -0.46 47 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 21.80 -0.59 46 0 70 0
29JUN26 150.00 C 0.00 0.00 0.00 20.17 -0.53 47 0 1,601 0
29JUN26 152.50 C 0.00 0.00 0.00 18.55 -0.50 47 0 1,190 0
29JUN26 155.00 C 0.00 0.00 0.00 17.09 -0.44 48 0 3,221 0
29JUN26 157.50 C 0.00 0.00 0.00 15.67 -0.42 48 0 1,171 0
29JUN26 160.00 C 13.70 14.80 13.70 14.34 -0.37 48 6 1,511 -2
29JUN26 162.50 C 11.39 12.49 11.39 13.11 -0.36 48 17 1,279 +12
29JUN26 165.00 C 10.40 13.73 10.40 11.90 -0.34 49 158 1,623 +19
29JUN26 167.50 C 9.53 11.55 9.53 10.86 -0.30 49 177 788 -7
29JUN26 170.00 C 8.30 11.22 8.30 9.82 -0.30 49 193 3,704 +45
29JUN26 172.50 C 7.97 10.30 7.97 8.90 -0.32 49 340 865 +172
29JUN26 175.00 C 7.70 9.61 7.63 8.04 -0.43 49 501 755 -54
29JUN26 177.50 C 6.69 8.52 6.69 7.21 -0.58 49 61 280 +1
29JUN26 180.00 C 7.34 8.21 6.50 6.60 -0.52 50 168 4,277 +22
29JUN26 182.50 C 6.39 7.55 6.39 6.06 -0.33 50 138 335 +46
29JUN26 185.00 C 5.50 7.00 5.45 5.52 -0.16 51 311 693 +184
29JUN26 187.50 C 6.14 6.14 5.20 4.95 -0.16 51 32 531 0
29JUN26 190.00 C 4.75 5.59 4.63 4.39 -0.16 51 95 1,901 +40
29JUN26 192.50 C 5.10 5.21 5.07 3.91 -0.12 51 159 824 +143
29JUN26 195.00 C 3.71 4.27 3.71 3.49 -0.12 51 91 673 +31
29JUN26 197.50 C 4.00 4.35 4.00 3.06 -0.12 51 106 426 +60
29JUN26 200.00 C 3.79 4.12 3.20 2.72 -0.09 51 403 4,656 +213
29JUN26 205.00 C 2.78 3.57 2.78 2.10 -0.09 50 135 614 +15
29JUN26 210.00 C 2.97 2.97 2.97 1.64 -0.06 50 30 1,613 0
29JUN26 215.00 C 2.35 2.35 2.35 1.25 -0.04 50 30 494 -30
29JUN26 220.00 C 2.02 2.02 1.95 0.96 -0.03 50 32 3,227 -28
29JUN26 225.00 C 1.97 1.97 1.97 0.73 -0.02 50 60 1,050 +40
29JUN26 230.00 C 0.00 0.00 0.00 0.54 -0.02 50 0 3,096 0
29JUN26 235.00 C 0.00 0.00 0.00 0.41 -0.02 50 0 1,513 0
29JUN26 240.00 C 1.50 1.50 1.50 0.30 -0.01 50 100 3,824 +100
29JUN26 245.00 C 0.00 0.00 0.00 0.23 -0.01 50 0 549 0
29JUN26 250.00 C 0.00 0.00 0.00 0.17 0.00 50 0 1,906 0
29JUN26 255.00 C 0.13 0.13 0.13 0.12 -0.01 50 1 457 0
29JUN26 260.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.07 0.00 51 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.05 0.00 50 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.04 0.00 51 0 172 0
29JUN26 280.00 C 0.59 0.59 0.59 0.03 0.00 51 10 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.02 0.00 51 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 62 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 83 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 47.46 -1.59 49 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 45.04 -1.37 49 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 42.63 -1.83 49 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 40.37 -0.77 49 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 38.13 -0.73 49 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 36.05 -0.61 49 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 33.00 -1.77 42 0 1 0
30JUL26 137.50 C 0.00 0.00 0.00 31.11 -0.85 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 30.25 +0.23 49 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 28.43 -0.36 49 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 26.73 +0.16 49 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 25.09 +0.04 49 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 23.46 -0.28 49 0 191 0
30JUL26 152.50 C 0.00 0.00 0.00 21.33 -0.61 46 0 465 0
30JUL26 155.00 C 0.00 0.00 0.00 19.93 -0.60 47 0 1,348 0
30JUL26 157.50 C 0.00 0.00 0.00 18.54 -0.59 47 0 1,197 0
30JUL26 160.00 C 17.50 17.50 17.50 17.33 -0.56 47 3 1,216 +3
30JUL26 162.50 C 0.00 0.00 0.00 16.11 -0.57 47 0 895 0
30JUL26 165.00 C 13.87 14.59 13.87 14.92 -0.54 47 1,030 1,649 +291
30JUL26 167.50 C 14.27 15.00 13.87 13.90 -0.51 47 72 690 +33
30JUL26 170.00 C 12.87 14.72 12.38 12.88 -0.51 47 1,740 2,229 +1,635
30JUL26 172.50 C 13.08 13.50 11.54 11.86 -0.50 48 108 745 -14
30JUL26 175.00 C 11.42 11.42 10.75 11.02 -0.45 48 33 1,545 +1
30JUL26 177.50 C 10.05 10.05 10.05 10.18 -0.45 48 3 374 0
30JUL26 180.00 C 9.35 9.35 9.35 9.41 -0.46 48 30 869 +30
30JUL26 182.50 C 8.76 8.76 8.71 8.71 -0.51 48 60 427 +60
30JUL26 185.00 C 8.49 8.49 8.17 8.03 -0.59 48 90 405 +90
30JUL26 187.50 C 0.00 0.00 0.00 7.58 -0.31 49 0 315 0
30JUL26 190.00 C 0.00 0.00 0.00 7.09 -0.36 50 0 494 0
30JUL26 192.50 C 0.00 0.00 0.00 6.54 -0.34 50 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 5.99 -0.35 49 0 232 0
30JUL26 197.50 C 6.67 6.67 6.59 5.44 -0.35 49 9 11 0
30JUL26 200.00 C 5.20 5.90 5.20 4.99 -0.29 49 5 498 0
30JUL26 205.00 C 0.00 0.00 0.00 4.17 -0.28 49 0 56 0
30JUL26 210.00 C 4.65 4.65 4.22 3.46 -0.23 49 143 265 +142
30JUL26 215.00 C 0.00 0.00 0.00 2.86 -0.23 49 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 2.37 -0.17 49 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 1.94 -0.18 49 0 135 0
30JUL26 230.00 C 2.97 2.97 2.97 1.59 -0.13 49 142 163 +112
30JUL26 235.00 C 0.00 0.00 0.00 1.31 -0.12 49 0 107 0
30JUL26 240.00 C 2.43 2.43 2.43 1.06 -0.09 49 2 232 +2
30JUL26 245.00 C 0.00 0.00 0.00 0.87 -0.06 49 0 77 0
30JUL26 250.00 C 0.00 0.00 0.00 0.69 -0.08 49 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.57 -0.05 49 0 120 0
30JUL26 260.00 C 0.00 0.00 0.00 0.46 -0.06 49 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.37 -0.03 49 0 387 0
30JUL26 270.00 C 1.78 1.78 1.27 0.30 -0.04 49 81 645 +30
28AUG26 132.50 C 0.00 0.00 0.00 37.00 -1.62 46 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 35.26 -1.50 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 33.53 -1.00 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 31.85 -0.94 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 31.22 +0.04 51 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 29.61 +0.18 51 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 27.18 -0.60 48 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 25.80 -0.59 48 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 24.42 -0.59 49 0 131 0
28AUG26 155.00 C 0.00 0.00 0.00 23.04 -0.59 49 0 226 0
28AUG26 157.50 C 0.00 0.00 0.00 21.79 -0.55 49 0 524 0
28AUG26 160.00 C 0.00 0.00 0.00 20.60 -0.55 49 0 427 0
28AUG26 162.50 C 17.66 17.69 17.66 19.41 -0.55 49 46 496 +16
28AUG26 165.00 C 16.66 19.78 16.65 18.25 -0.52 49 594 698 +388
28AUG26 167.50 C 16.34 18.71 16.34 17.25 -0.49 49 78 308 0
28AUG26 170.00 C 17.13 17.70 16.38 16.25 -0.49 50 78 224 -35
28AUG26 172.50 C 14.47 16.74 14.47 15.25 -0.49 50 46 247 +30
28AUG26 175.00 C 13.69 15.09 13.69 14.30 -0.44 50 32 109 +30
28AUG26 177.50 C 0.00 0.00 0.00 13.49 -0.43 50 0 21 0
28AUG26 180.00 C 12.84 12.84 12.84 12.67 -0.44 50 4 120 0
28AUG26 182.50 C 0.00 0.00 0.00 11.92 -0.45 50 0 90 0
28AUG26 185.00 C 10.80 12.72 10.80 11.25 -0.46 50 29 140 +23
28AUG26 187.50 C 0.00 0.00 0.00 10.59 - 50 0 0 -
28AUG26 190.00 C 0.00 0.00 0.00 10.02 - 51 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 67.43 -1.10 54 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 64.93 -0.85 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 62.48 -1.06 50 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 60.08 -1.58 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 57.79 -0.82 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 55.55 -0.94 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 53.43 -0.56 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 49.93 -1.44 38 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 47.82 -1.76 42 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 45.95 -1.66 43 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 44.07 -1.55 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 42.20 -0.87 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 40.46 -0.71 46 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 38.74 -0.66 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 37.02 -0.58 46 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 35.39 -0.70 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 33.84 -1.09 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 32.29 -0.92 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 30.74 -0.54 48 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 29.37 -0.49 48 0 19 0
29SEP26 150.00 C 27.98 27.98 27.98 28.00 -0.50 48 1 436 +1
29SEP26 152.50 C 0.00 0.00 0.00 26.64 -0.49 48 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 25.30 -0.47 48 0 55 0
29SEP26 157.50 C 0.00 0.00 0.00 24.13 -0.44 49 0 176 0
29SEP26 160.00 C 0.00 0.00 0.00 22.95 -0.45 49 0 761 0
29SEP26 162.50 C 20.98 21.57 20.98 21.78 -0.44 49 48 110 +1
29SEP26 165.00 C 21.49 21.49 21.49 20.63 -0.42 49 30 102 +30
29SEP26 167.50 C 17.00 20.76 17.00 19.64 -0.39 49 62 120 +58
29SEP26 170.00 C 17.00 19.69 17.00 18.66 -0.39 49 35 2,563 +27
29SEP26 172.50 C 19.25 19.25 19.25 17.67 -0.39 49 1 1 +1
29SEP26 175.00 C 0.00 0.00 0.00 16.69 -0.39 49 0 1,554 0
29SEP26 177.50 C 17.05 17.05 17.05 15.85 -0.34 49 30 89 0
29SEP26 180.00 C 0.00 0.00 0.00 15.05 -0.33 49 0 64 0
29SEP26 182.50 C 0.00 0.00 0.00 14.24 -0.34 49 0 25 0
29SEP26 185.00 C 13.51 13.51 13.51 13.49 -0.28 50 4 264 +4
29SEP26 187.50 C 0.00 0.00 0.00 12.82 -0.28 50 0 198 0
29SEP26 190.00 C 12.59 12.59 12.59 12.14 -0.45 50 11 534 0
29SEP26 192.50 C 0.00 0.00 0.00 11.62 -0.24 50 0 62 0
29SEP26 195.00 C 10.30 10.30 10.30 11.04 -0.25 50 1 90 +1
29SEP26 197.50 C 0.00 0.00 0.00 10.51 -0.24 51 0 83 0
29SEP26 200.00 C 9.83 11.30 9.80 9.89 -0.33 51 11 1,265 +9
29SEP26 205.00 C 0.00 0.00 0.00 8.99 -0.28 51 0 110 0
29SEP26 210.00 C 8.90 8.90 8.90 8.04 -0.24 51 2 279 +2
29SEP26 215.00 C 0.00 0.00 0.00 7.15 -0.19 51 0 219 0
29SEP26 220.00 C 0.00 0.00 0.00 6.38 -0.19 51 0 414 0
29SEP26 225.00 C 0.00 0.00 0.00 5.60 -0.19 51 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 5.00 -0.14 51 0 1,121 0
29SEP26 235.00 C 0.00 0.00 0.00 4.44 -0.14 51 0 174 0
29SEP26 240.00 C 5.02 5.40 5.01 3.88 -0.14 51 286 936 +144
29SEP26 245.00 C 0.00 0.00 0.00 3.46 -0.10 51 0 116 0
29SEP26 250.00 C 0.00 0.00 0.00 3.07 -0.10 51 0 525 0
29SEP26 255.00 C 0.00 0.00 0.00 2.67 -0.11 51 0 192 0
29SEP26 260.00 C 0.00 0.00 0.00 2.37 -0.08 51 0 276 0
29SEP26 265.00 C 3.57 3.57 3.57 2.11 -0.07 51 30 232 +15
29SEP26 270.00 C 0.00 0.00 0.00 1.84 -0.08 51 0 696 0
29SEP26 275.00 C 3.17 3.17 3.17 1.61 -0.05 51 30 128 0
29SEP26 280.00 C 2.79 2.92 2.79 1.44 -0.05 51 31 145 -1
29SEP26 285.00 C 0.00 0.00 0.00 1.27 -0.01 51 0 65 0
29SEP26 290.00 C 2.60 2.60 2.60 1.10 -0.05 51 30 369 0
29SEP26 295.00 C 2.44 2.44 2.44 0.97 -0.01 51 30 61 +15
29SEP26 300.00 C 1.90 2.00 1.90 0.87 -0.01 51 15 561 -10
29SEP26 310.00 C 0.00 0.00 0.00 0.65 -0.04 51 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.52 -0.02 51 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.39 -0.01 51 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.31 0.00 51 0 12 0
29SEP26 350.00 C 1.32 1.32 1.32 0.23 -0.01 51 278 433 +218
29SEP26 360.00 C 1.20 1.20 1.20 0.18 -0.01 50 278 316 +215
29SEP26 370.00 C 1.10 1.10 1.10 0.14 -0.01 51 186 229 +112
29SEP26 380.00 C 1.01 1.04 1.01 0.11 0.00 51 461 461 +426
29SEP26 390.00 C 0.94 0.97 0.94 0.08 -0.01 50 278 285 +185
29SEP26 400.00 C 0.87 0.95 0.87 0.06 -0.01 50 301 196 -29
29SEP26 410.00 C 0.84 0.84 0.81 0.05 0.00 50 163 194 +140
29SEP26 420.00 C 0.75 0.78 0.75 0.04 0.00 51 216 345 +173
29SEP26 430.00 C 0.70 0.73 0.70 0.03 0.00 51 370 370 +280
29SEP26 440.00 C 0.66 0.69 0.66 0.02 0.00 50 338 368 +338
29SEP26 450.00 C 0.65 0.65 0.62 0.01 0.00 48 180 416 -152
30DEC26 100.00 C 0.00 0.00 0.00 68.73 -0.43 50 0 104 0
30DEC26 102.50 C 0.00 0.00 0.00 65.18 -1.89 41 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 63.12 -1.41 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 61.09 -1.58 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 59.09 -1.30 43 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 57.13 -1.28 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 55.20 -1.47 44 1 20 +1
30DEC26 117.50 C 0.00 0.00 0.00 53.33 -1.45 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 51.48 -1.45 45 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 49.73 -1.61 45 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 48.05 -1.55 46 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 46.37 -1.47 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 44.73 -1.01 46 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 43.22 -1.30 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 41.71 -1.23 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 40.20 -0.77 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 38.70 -1.15 47 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 37.36 -0.99 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.03 -0.52 47 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 34.71 -0.91 48 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 33.38 -0.52 48 0 24 0
30DEC26 152.50 C 0.00 0.00 0.00 32.10 -0.80 48 0 51 0
30DEC26 155.00 C 0.00 0.00 0.00 30.97 -0.72 48 0 112 0
30DEC26 157.50 C 0.00 0.00 0.00 29.83 -1.06 48 0 131 0
30DEC26 160.00 C 0.00 0.00 0.00 28.70 -0.46 48 0 1,162 0
30DEC26 162.50 C 0.00 0.00 0.00 27.56 -0.77 48 0 492 0
30DEC26 165.00 C 27.20 27.20 26.35 26.53 -0.56 48 61 843 +11
30DEC26 167.50 C 25.30 26.05 25.30 25.50 -0.59 48 34 488 +30
30DEC26 170.00 C 24.83 24.83 24.53 24.56 -0.58 48 2 1,301 +1
30DEC26 172.50 C 0.00 0.00 0.00 23.92 -0.29 49 0 423 0
30DEC26 175.00 C 0.00 0.00 0.00 22.66 -0.66 49 0 422 0
30DEC26 177.50 C 0.00 0.00 0.00 21.72 -0.76 49 0 197 0
30DEC26 180.00 C 23.00 23.00 20.55 21.43 -0.24 50 74 2,173 +16
30DEC26 182.50 C 20.00 20.00 20.00 20.10 -0.79 49 30 1,232 +30
30DEC26 185.00 C 19.73 19.73 19.73 19.94 -0.19 50 100 218 +70
30DEC26 187.50 C 0.00 0.00 0.00 18.57 -1.01 49 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 18.33 -0.45 50 0 928 0
30DEC26 192.50 C 0.00 0.00 0.00 17.92 -0.18 51 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 17.37 -0.10 51 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 16.62 -0.27 51 0 188 0
30DEC26 200.00 C 17.27 17.27 16.15 16.08 -0.16 51 38 698 +30
30DEC26 205.00 C 0.00 0.00 0.00 14.79 +0.56 51 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 13.52 +0.24 51 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 12.53 -0.26 51 0 121 0
30DEC26 220.00 C 12.90 12.90 11.81 11.54 -0.26 51 127 2,495 +30
30DEC26 225.00 C 0.00 0.00 0.00 10.55 -0.27 51 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 9.70 -0.21 51 0 189 0
30DEC26 235.00 C 0.00 0.00 0.00 8.97 -0.21 51 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 8.24 -0.21 50 0 1,529 0
30DEC26 245.00 C 8.00 8.00 8.00 7.51 -0.21 50 8 1,288 +8
30DEC26 250.00 C 8.00 8.00 8.00 6.93 -0.16 50 15 534 0
30DEC26 255.00 C 0.00 0.00 0.00 6.40 -0.16 50 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 5.87 -0.17 50 0 64 0
30DEC26 265.00 C 6.25 6.25 6.25 5.35 -0.16 50 1 118 +1
30DEC26 270.00 C 0.00 0.00 0.00 4.92 -0.12 50 0 16 0
30DEC26 275.00 C 0.00 0.00 0.00 4.55 -0.12 50 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 4.19 -0.12 50 0 402 0
30DEC26 285.00 C 0.00 0.00 0.00 3.82 -0.12 50 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 3.47 -0.11 50 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 3.23 -0.08 50 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 2.90 -0.17 50 0 353 0
30DEC26 310.00 C 0.00 0.00 0.00 2.42 -0.16 50 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 2.05 -0.06 50 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 1.74 -0.06 50 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.44 -0.05 50 0 70 0
30DEC26 350.00 C 2.87 2.87 2.87 1.24 -0.04 50 3 113 0
30MAR27 120.00 C 0.00 0.00 0.00 54.76 -1.09 45 0 25 0
30MAR27 122.50 C 0.00 0.00 0.00 53.40 -0.75 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 51.76 -0.83 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 50.17 -1.15 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 48.63 -0.72 47 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 47.12 -1.12 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 45.66 -0.75 47 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 44.26 -1.09 47 0 0 0
30MAR27 140.00 C 49.64 49.64 41.16 42.97 -0.94 47 2 174 0
30MAR27 142.50 C 0.00 0.00 0.00 41.68 -0.74 47 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 40.39 -0.75 47 0 219 0
30MAR27 147.50 C 0.00 0.00 0.00 39.10 -0.96 48 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 37.83 -0.88 48 0 1,628 0
30MAR27 152.50 C 0.00 0.00 0.00 36.73 -1.12 48 0 62 0
30MAR27 155.00 C 0.00 0.00 0.00 35.62 -0.77 48 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 34.52 -1.02 48 0 1,040 0
30MAR27 160.00 C 34.52 34.77 34.52 33.42 -1.10 48 100 1,436 +100
30MAR27 162.50 C 0.00 0.00 0.00 32.32 -1.05 48 0 373 0
30MAR27 165.00 C 30.05 30.05 30.05 31.35 -0.86 48 30 76 +30
30MAR27 167.50 C 29.17 29.17 29.17 31.34 -0.86 50 30 104 +16
30MAR27 170.00 C 28.22 29.61 28.22 29.41 -1.02 48 42 169 +37
30MAR27 172.50 C 29.36 30.57 28.79 28.50 -0.97 48 110 180 +80
30MAR27 175.00 C 0.00 0.00 0.00 27.69 -0.92 49 0 403 0
30MAR27 177.50 C 27.14 27.14 27.14 26.85 -0.87 49 30 197 +30
30MAR27 180.00 C 26.84 27.45 26.00 26.84 -0.07 50 33 235 +31
30MAR27 182.50 C 23.80 23.80 23.80 26.27 +0.62 51 200 1,125 +50
30MAR27 185.00 C 0.00 0.00 0.00 24.51 -0.38 49 0 1,006 0
30MAR27 187.50 C 24.21 24.21 24.21 24.07 -0.01 50 30 60 +30
30MAR27 190.00 C 0.00 0.00 0.00 24.03 +0.69 51 5 43 +5
30MAR27 192.50 C 0.00 0.00 0.00 22.81 +0.21 50 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.54 +0.67 51 0 96 0
30MAR27 197.50 C 20.00 20.00 20.00 21.76 +0.51 51 1 2 +1
30MAR27 200.00 C 0.00 0.00 0.00 21.03 +0.64 51 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 19.80 +0.59 51 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 18.56 +0.51 51 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 17.33 +0.39 51 0 57 0
30MAR27 220.00 C 0.00 0.00 0.00 16.16 +0.12 51 0 1,097 0
30MAR27 225.00 C 0.00 0.00 0.00 15.22 +0.05 51 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 14.27 -0.10 51 5 304 +5
30MAR27 235.00 C 0.00 0.00 0.00 13.33 -0.54 51 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 12.39 -0.54 50 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 11.67 -0.44 51 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 10.97 -0.45 50 0 229 0
30MAR27 255.00 C 0.00 0.00 0.00 10.27 -0.46 50 0 32 0
30MAR27 260.00 C 10.40 10.40 10.40 9.58 -0.45 50 5 19 +5
30MAR27 265.00 C 0.00 0.00 0.00 8.90 -0.44 50 0 41 0
30MAR27 270.00 C 10.48 10.48 10.48 8.41 -0.36 50 60 358 +52
30MAR27 275.00 C 9.56 10.20 9.56 7.91 -0.13 50 4 120 +4
TOTAL CALL 30,146 273,283 +10,690
28MAY26 120.00 P 0.13 0.13 0.13 0.04 0.00 59 6 1,315 +4
28MAY26 122.50 P 0.00 0.00 0.00 0.06 -0.01 59 0 489 0
28MAY26 125.00 P 0.00 0.00 0.00 0.09 -0.01 58 0 585 0
28MAY26 127.50 P 0.28 0.28 0.28 0.14 -0.01 58 8 412 +3
28MAY26 130.00 P 0.27 0.39 0.26 0.22 -0.01 58 85 651 +58
28MAY26 132.50 P 0.00 0.00 0.00 0.32 -0.02 58 0 582 0
28MAY26 135.00 P 0.00 0.00 0.00 0.46 -0.02 58 0 2,111 0
28MAY26 137.50 P 0.60 0.72 0.60 0.65 +0.02 58 7 1,296 0
28MAY26 140.00 P 0.77 0.96 0.72 0.91 +0.04 58 303 5,839 +105
28MAY26 142.50 P 1.18 1.31 0.87 1.22 +0.06 58 54 1,978 +17
28MAY26 145.00 P 1.52 1.66 1.10 1.56 +0.04 58 15,320 13,683 -5,644
28MAY26 147.50 P 1.99 2.13 1.48 2.04 +0.05 58 746 5,687 +423
28MAY26 150.00 P 2.20 2.85 1.79 2.53 +0.01 57 1,120 9,024 -352
28MAY26 152.50 P 3.52 3.60 2.31 3.28 +0.13 58 5,023 6,462 -3,532
28MAY26 155.00 P 2.10 4.63 2.10 4.10 +0.19 58 32,132 183,045 -28,386
28MAY26 157.50 P 5.68 5.68 3.99 5.00 +0.26 58 621 7,142 -175
28MAY26 160.00 P 5.33 7.00 4.63 6.05 +0.34 59 905 6,195 +71
28MAY26 162.50 P 7.00 8.23 6.05 7.23 +0.31 59 270 2,286 -80
28MAY26 165.00 P 8.87 9.86 7.00 8.55 +0.15 59 962 2,791 +495
28MAY26 167.50 P 12.00 12.00 8.52 10.04 +0.17 60 949 1,848 +583
28MAY26 170.00 P 10.67 11.90 9.87 11.58 +0.25 60 1,824 2,365 +1,169
28MAY26 172.50 P 12.98 13.24 11.13 13.22 +0.24 61 956 1,530 +599
28MAY26 175.00 P 14.00 14.00 13.99 15.00 +0.32 61 2 3,707 0
28MAY26 177.50 P 0.00 0.00 0.00 16.83 +0.32 62 0 455 0
28MAY26 180.00 P 17.31 17.31 16.75 18.81 +0.38 63 191 1,080 +26
28MAY26 182.50 P 21.31 21.32 21.31 20.83 +0.40 63 33 360 +22
28MAY26 185.00 P 0.00 0.00 0.00 22.97 +0.46 65 0 263 0
28MAY26 187.50 P 0.00 0.00 0.00 25.14 +0.48 66 0 292 0
28MAY26 190.00 P 0.00 0.00 0.00 27.40 +0.52 67 1 404 0
28MAY26 192.50 P 0.00 0.00 0.00 29.69 +0.55 69 0 145 0
28MAY26 195.00 P 0.00 0.00 0.00 32.04 +0.57 71 0 153 0
28MAY26 197.50 P 0.00 0.00 0.00 34.43 +0.61 73 0 80 0
28MAY26 200.00 P 37.46 37.46 34.00 36.85 +0.62 75 3 397 -2
28MAY26 205.00 P 40.75 40.75 40.75 41.78 +0.82 81 1 187 0
28MAY26 210.00 P 0.00 0.00 0.00 46.76 +1.22 87 0 1,647 0
28MAY26 215.00 P 0.00 0.00 0.00 51.65 +1.28 91 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 56.53 +1.30 95 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 61.45 +1.36 98 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 66.38 +1.39 102 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 71.32 +1.40 106 0 221 0
28MAY26 240.00 P 0.00 0.00 0.00 76.27 +1.45 110 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 81.24 +1.46 114 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 86.19 +1.48 117 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 91.16 +1.52 120 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 96.12 +1.48 124 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 101.25 +2.48 131 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 106.07 +1.50 130 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 111.05 +1.51 134 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 116.01 +1.45 137 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 121.00 +1.53 140 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 125.98 +1.46 142 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 130.95 +1.52 145 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 135.91 +1.08 147 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 145.86 +2.94 151 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 155.86 +3.12 158 0 112 0
28MAY26 330.00 P 0.00 0.00 0.00 165.84 +0.68 163 0 3,469 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 0.00 52 0 2,411 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 0.00 51 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 164 0
29JUN26 110.00 P 0.34 0.34 0.34 0.12 +0.01 50 100 426 -34
29JUN26 112.50 P 0.00 0.00 0.00 0.18 +0.02 50 0 42 0
29JUN26 115.00 P 0.00 0.00 0.00 0.25 +0.03 50 0 1,123 0
29JUN26 117.50 P 0.55 0.55 0.55 0.33 +0.02 50 1 1,179 0
29JUN26 120.00 P 0.65 0.76 0.65 0.46 +0.04 50 11 2,553 +2
29JUN26 122.50 P 0.00 0.00 0.00 0.59 +0.04 50 0 954 0
29JUN26 125.00 P 0.00 0.00 0.00 0.79 +0.06 50 0 933 0
29JUN26 127.50 P 0.00 0.00 0.00 1.01 +0.08 50 0 988 0
29JUN26 130.00 P 1.37 1.37 1.37 1.29 +0.08 51 1 2,988 +1
29JUN26 132.50 P 1.71 1.71 1.60 1.60 +0.11 51 35 1,479 +5
29JUN26 135.00 P 2.11 2.11 1.95 1.99 +0.13 51 185 1,392 -34
29JUN26 137.50 P 2.30 2.40 2.09 2.42 +0.25 51 176 1,757 +105
29JUN26 140.00 P 3.21 3.21 2.45 2.86 +0.21 50 239 2,126 0
29JUN26 142.50 P 3.74 3.74 3.41 3.45 +0.23 50 34 3,102 +30
29JUN26 145.00 P 4.52 4.52 3.55 4.09 +0.26 50 93 7,222 +63
29JUN26 147.50 P 5.34 5.34 4.71 4.83 +0.29 51 168 4,505 +60
29JUN26 150.00 P 5.40 6.30 4.34 5.65 +0.25 50 527 5,858 +242
29JUN26 152.50 P 6.30 7.35 5.72 6.55 +0.31 51 217 2,041 -5
29JUN26 155.00 P 7.60 8.40 6.50 7.56 +0.24 51 1,961 4,766 +1,242
29JUN26 157.50 P 8.46 9.28 7.54 8.68 +0.30 51 180 2,089 -48
29JUN26 160.00 P 9.50 10.83 8.90 9.86 +0.38 51 187 3,881 -25
29JUN26 162.50 P 11.70 11.80 10.41 11.12 +0.38 51 51 1,760 +3
29JUN26 165.00 P 13.00 13.00 11.38 12.40 +0.40 52 27 1,423 +7
29JUN26 167.50 P 15.38 15.38 13.00 13.87 +0.44 52 125 752 +76
29JUN26 170.00 P 15.79 16.31 14.15 15.34 +0.44 52 281 2,727 +135
29JUN26 172.50 P 16.70 17.11 15.73 16.93 +0.49 52 126 691 +42
29JUN26 175.00 P 18.08 18.08 18.08 18.59 +0.49 52 16 426 0
29JUN26 177.50 P 19.76 19.76 19.76 20.27 +0.51 53 1 407 -1
29JUN26 180.00 P 23.14 23.50 23.00 22.12 +0.55 53 9 9,013 -3
29JUN26 182.50 P 0.00 0.00 0.00 23.97 +0.56 53 0 497 0
29JUN26 185.00 P 0.00 0.00 0.00 25.88 +0.60 54 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 27.89 +0.60 54 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 29.91 +0.60 54 0 2,614 0
29JUN26 192.50 P 0.00 0.00 0.00 32.01 +0.64 55 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 34.16 +0.64 56 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 36.32 +0.64 56 0 454 0
29JUN26 200.00 P 38.50 39.89 38.50 38.56 +0.67 57 5 5,049 +1
29JUN26 205.00 P 0.00 0.00 0.00 43.11 +0.67 59 0 1,841 0
29JUN26 210.00 P 46.00 46.00 46.00 47.82 +0.70 61 10 976 +10
29JUN26 215.00 P 0.00 0.00 0.00 52.60 +0.71 63 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 57.49 +0.72 66 0 2,059 0
29JUN26 225.00 P 0.00 0.00 0.00 62.44 +0.72 69 0 949 0
29JUN26 230.00 P 0.00 0.00 0.00 67.44 +0.73 72 0 1,437 0
29JUN26 235.00 P 0.00 0.00 0.00 72.50 +0.78 76 0 366 0
29JUN26 240.00 P 0.00 0.00 0.00 77.40 +0.66 78 0 1,967 0
29JUN26 245.00 P 0.00 0.00 0.00 82.30 +2.52 81 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 87.68 +2.97 87 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 92.05 +2.41 84 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 96.95 +2.31 86 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 101.83 +2.35 87 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 106.78 +2.21 89 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 111.71 +2.17 91 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 116.61 +2.05 92 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 121.58 +2.11 94 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 126.68 +2.16 98 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 131.46 +2.00 97 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 136.41 +1.58 99 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 146.32 +1.87 102 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 156.23 +1.79 104 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 166.11 +0.95 106 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 176.07 +1.64 110 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 186.00 +1.57 112 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 195.93 +1.51 113 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 205.87 +1.45 115 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 215.81 +1.40 117 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 225.78 +1.37 120 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 235.68 +1.28 121 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 245.73 +1.33 125 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 255.68 +1.29 126 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 265.70 +1.31 129 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 275.69 +1.31 131 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 285.65 +1.27 133 0 0 0
30JUL26 120.00 P 1.54 1.55 1.50 1.22 0.00 49 15 700 0
30JUL26 122.50 P 0.00 0.00 0.00 1.51 0.00 49 0 297 0
30JUL26 125.00 P 1.88 1.93 1.88 1.81 +0.02 49 120 303 +55
30JUL26 127.50 P 0.00 0.00 0.00 2.21 +0.01 49 0 205 0
30JUL26 130.00 P 2.54 2.54 2.54 2.61 +0.01 49 30 478 +30
30JUL26 132.50 P 3.35 3.35 3.35 3.11 +0.06 49 30 399 +30
30JUL26 135.00 P 3.83 3.83 3.70 3.64 +0.09 49 45 402 +30
30JUL26 137.50 P 4.08 4.08 4.08 4.22 +0.12 49 30 835 +30
30JUL26 140.00 P 5.50 5.50 4.40 4.92 +0.25 49 37 1,012 +15
30JUL26 142.50 P 5.46 5.46 5.46 5.61 +0.15 50 5 1,393 0
30JUL26 145.00 P 7.00 7.00 6.31 6.43 +0.19 50 156 1,279 +152
30JUL26 147.50 P 7.82 7.82 6.70 7.30 +0.22 50 143 1,360 +76
30JUL26 150.00 P 8.45 8.80 7.58 8.18 +0.27 50 53 2,950 +40
30JUL26 152.50 P 10.01 10.01 9.01 9.24 +0.22 50 72 2,145 +60
30JUL26 155.00 P 10.93 11.03 9.50 10.31 +0.21 50 241 1,812 -10
30JUL26 157.50 P 11.80 11.80 10.88 11.41 +0.13 50 122 1,552 +92
30JUL26 160.00 P 12.90 14.00 12.07 12.69 +0.16 50 129 1,064 +45
30JUL26 162.50 P 15.03 15.03 13.34 13.96 +0.16 50 577 981 +401
30JUL26 165.00 P 14.96 15.93 14.39 15.27 +0.19 50 92 632 +46
30JUL26 167.50 P 17.72 17.72 15.65 16.75 +0.22 50 309 793 +99
30JUL26 170.00 P 17.74 18.87 16.99 18.23 +0.21 50 1,196 1,256 +1,087
30JUL26 172.50 P 19.10 19.10 19.10 19.72 +0.22 51 30 292 0
30JUL26 175.00 P 20.15 20.15 20.15 21.40 +0.28 51 16 82 +16
30JUL26 177.50 P 0.00 0.00 0.00 23.08 +0.28 51 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 24.76 +0.28 51 0 153 0
30JUL26 182.50 P 0.00 0.00 0.00 26.58 +0.34 51 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 28.44 +0.34 52 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 30.31 +0.35 52 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 32.23 +0.40 52 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 34.26 +0.41 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 36.28 +0.41 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 38.32 +0.42 53 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 40.45 +0.47 54 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 44.79 +0.48 55 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 49.25 +0.53 56 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 53.82 +0.60 57 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 58.50 +0.71 58 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 63.26 +0.59 60 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 68.10 +0.83 62 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 73.00 +1.25 64 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 77.95 +1.21 67 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 82.93 +1.85 69 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 87.72 +1.60 70 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 92.54 +1.01 71 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 97.37 -0.07 72 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 102.19 -0.34 73 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 107.18 -0.47 75 0 750 0
28AUG26 132.50 P 5.21 5.56 5.04 5.10 +0.06 52 3 43 +1
28AUG26 135.00 P 6.23 6.23 6.23 5.81 +0.06 52 20 38 +10
28AUG26 137.50 P 0.00 0.00 0.00 6.53 +0.06 52 0 10 0
28AUG26 140.00 P 7.32 7.68 7.32 7.31 +0.09 52 35 317 +31
28AUG26 142.50 P 0.00 0.00 0.00 8.20 +0.09 52 0 303 0
28AUG26 145.00 P 9.34 9.34 9.34 9.10 +0.09 52 30 445 +30
28AUG26 147.50 P 9.78 10.30 9.78 10.03 +0.12 52 40 199 +25
28AUG26 150.00 P 11.40 11.45 11.29 11.12 +0.13 52 81 299 +31
28AUG26 152.50 P 13.06 13.06 12.13 12.21 +0.12 52 106 416 +46
28AUG26 155.00 P 14.11 14.32 12.90 13.31 +0.31 52 171 436 +70
28AUG26 157.50 P 15.73 15.73 14.81 14.56 +0.18 52 60 564 0
28AUG26 160.00 P 16.05 16.82 15.40 15.85 +0.17 52 68 267 +36
28AUG26 162.50 P 17.11 18.54 17.11 17.15 +0.18 52 552 631 +450
28AUG26 165.00 P 19.52 19.52 18.14 18.48 +0.20 52 68 412 +6
28AUG26 167.50 P 19.93 21.29 19.93 19.98 +0.23 53 20 165 0
28AUG26 170.00 P 0.00 0.00 0.00 21.48 +0.23 53 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 22.99 +0.23 53 0 300 0
28AUG26 175.00 P 0.00 0.00 0.00 24.56 +0.29 53 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 26.26 +0.30 53 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 27.95 +0.29 53 0 129 0
28AUG26 182.50 P 0.00 0.00 0.00 29.66 +0.30 53 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 31.42 +0.35 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 33.29 - 54 0 0 -
28AUG26 190.00 P 0.00 0.00 0.00 35.17 - 54 0 0 -
29SEP26 100.00 P 1.39 1.48 1.39 0.94 +0.04 51 2 513 +2
29SEP26 102.50 P 0.00 0.00 0.00 1.15 +0.03 51 0 107 0
29SEP26 105.00 P 0.00 0.00 0.00 1.37 +0.03 51 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.65 +0.05 51 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 1.96 +0.05 51 0 186 0
29SEP26 112.50 P 0.00 0.00 0.00 2.26 +0.04 51 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 2.68 +0.07 51 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 3.10 +0.07 51 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 3.53 +0.07 51 0 232 0
29SEP26 122.50 P 0.00 0.00 0.00 4.09 +0.10 51 0 152 0
29SEP26 125.00 P 4.80 4.80 4.80 4.65 +0.10 51 4 254 -2
29SEP26 127.50 P 0.00 0.00 0.00 5.22 +0.10 51 0 226 0
29SEP26 130.00 P 6.48 6.48 6.48 5.92 +0.13 51 3 479 0
29SEP26 132.50 P 0.00 0.00 0.00 6.65 +0.14 51 0 346 0
29SEP26 135.00 P 0.00 0.00 0.00 7.37 +0.13 51 0 369 0
29SEP26 137.50 P 0.00 0.00 0.00 8.20 +0.18 51 0 254 0
29SEP26 140.00 P 9.55 9.55 8.59 9.11 +0.18 51 115 1,151 +54
29SEP26 142.50 P 9.79 9.79 9.45 10.01 +0.17 51 126 1,194 +126
29SEP26 145.00 P 11.20 11.20 10.54 10.93 +0.18 51 101 867 +99
29SEP26 147.50 P 0.00 0.00 0.00 12.03 +0.23 51 0 1,142 0
29SEP26 150.00 P 13.69 13.69 12.48 13.13 +0.53 51 74 4,559 +49
29SEP26 152.50 P 0.00 0.00 0.00 14.24 +0.23 52 0 431 0
29SEP26 155.00 P 15.50 15.50 15.50 15.39 +0.27 52 2 622 0
29SEP26 157.50 P 16.71 16.75 16.71 16.69 +0.56 52 50 492 +50
29SEP26 160.00 P 17.84 17.84 17.84 18.00 +0.28 52 30 1,638 0
29SEP26 162.50 P 0.00 0.00 0.00 19.32 +0.29 52 0 283 0
29SEP26 165.00 P 21.61 21.61 21.28 20.66 +0.31 52 13 275 0
29SEP26 167.50 P 0.00 0.00 0.00 22.17 +0.59 52 0 326 0
29SEP26 170.00 P 23.34 23.34 23.34 23.69 +0.35 52 1 475 0
29SEP26 172.50 P 0.00 0.00 0.00 25.20 +0.34 52 0 317 0
29SEP26 175.00 P 0.00 0.00 0.00 26.73 +0.35 52 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 28.40 +0.40 52 0 449 0
29SEP26 180.00 P 30.00 30.00 30.00 30.11 +0.40 53 1 4,823 +1
29SEP26 182.50 P 0.00 0.00 0.00 31.82 +0.40 53 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 33.54 +0.41 53 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 35.30 +0.45 53 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 37.19 +0.46 53 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 39.08 +0.47 53 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 40.97 +0.47 53 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 42.87 +0.47 54 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 44.83 +0.52 54 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 48.92 +0.52 54 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 53.04 +1.08 55 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 57.31 +0.57 56 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 61.69 +1.18 56 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 66.08 +0.58 57 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 70.65 +0.62 58 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 75.25 +1.10 59 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 79.88 +1.05 60 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 84.64 +1.22 61 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 89.43 +1.10 62 0 99 0
29SEP26 255.00 P 0.00 0.00 0.00 94.16 +1.20 63 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 98.67 +0.58 63 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 103.58 +1.05 64 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 108.05 +0.40 63 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 113.02 +0.93 65 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 117.78 +0.91 65 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 122.61 +1.11 66 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 127.44 +1.26 67 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 132.08 +0.72 66 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 136.92 +0.73 67 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 146.68 +1.14 68 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 156.45 +1.15 69 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 166.31 +1.13 70 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 176.17 +1.42 72 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 186.06 +1.45 73 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 195.97 +1.51 74 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 205.87 +1.45 75 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 215.81 +1.40 77 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 225.78 +1.37 78 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 235.72 +1.32 80 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 245.73 +1.33 82 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 255.68 +1.29 83 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 265.70 +1.31 85 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 275.69 +1.31 86 0 0 0
29SEP26 450.00 P 286.00 286.00 286.00 285.65 +1.27 87 2 90 0
30DEC26 100.00 P 3.00 3.00 3.00 2.41 -0.03 50 1 913 0
30DEC26 102.50 P 0.00 0.00 0.00 2.77 +0.06 50 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.30 +0.16 50 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 3.74 +0.06 50 0 95 0
30DEC26 110.00 P 0.00 0.00 0.00 4.18 +0.06 50 0 1,965 0
30DEC26 112.50 P 0.00 0.00 0.00 4.76 +0.08 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.35 +0.09 50 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 5.94 +0.09 51 0 5 0
30DEC26 120.00 P 6.58 6.85 6.14 6.57 +0.12 50 20 284 +20
30DEC26 122.50 P 0.00 0.00 0.00 7.32 +0.12 51 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 8.07 +0.12 51 0 241 0
30DEC26 127.50 P 0.00 0.00 0.00 8.83 +0.12 51 0 159 0
30DEC26 130.00 P 10.00 10.00 10.00 9.64 +0.16 51 20 273 -20
30DEC26 132.50 P 10.12 10.12 10.12 10.57 +0.45 51 1 165 0
30DEC26 135.00 P 11.13 11.13 11.13 11.51 +0.38 51 1 503 0
30DEC26 137.50 P 0.00 0.00 0.00 12.45 +0.16 51 0 300 0
30DEC26 140.00 P 0.00 0.00 0.00 13.39 +0.16 51 0 2,955 0
30DEC26 142.50 P 0.00 0.00 0.00 14.52 +0.60 51 0 466 0
30DEC26 145.00 P 15.45 15.45 15.45 15.65 +0.21 51 1 677 +1
30DEC26 147.50 P 16.70 16.70 16.70 16.78 +0.67 51 1 452 0
30DEC26 150.00 P 18.00 18.50 16.90 17.92 +0.70 51 58 1,731 +16
30DEC26 152.50 P 0.00 0.00 0.00 19.12 +0.26 51 0 712 0
30DEC26 155.00 P 20.01 20.01 20.00 20.40 +0.21 51 11 957 +11
30DEC26 157.50 P 0.00 0.00 0.00 21.71 +0.54 51 0 325 0
30DEC26 160.00 P 22.18 22.50 22.18 23.14 +0.64 51 49 919 +25
30DEC26 162.50 P 24.32 24.32 24.32 24.48 +0.26 51 30 507 +30
30DEC26 165.00 P 25.83 26.02 25.83 25.86 +0.37 51 63 970 -27
30DEC26 167.50 P 26.32 27.51 26.32 27.40 +1.90 51 60 216 0
30DEC26 170.00 P 28.31 29.04 28.31 28.94 +0.53 52 90 632 +60
30DEC26 172.50 P 0.00 0.00 0.00 30.42 +0.26 51 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 32.03 +0.60 52 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 33.59 +0.68 52 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 35.26 +0.85 52 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 36.99 +0.85 52 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 38.73 +0.88 52 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 40.47 +0.93 52 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 42.21 +0.83 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 43.96 +0.70 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.82 +0.77 53 0 412 0
30DEC26 197.50 P 0.00 0.00 0.00 47.73 +0.71 53 0 328 0
30DEC26 200.00 P 0.00 0.00 0.00 49.64 +1.07 53 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 53.48 +0.75 53 0 1,997 0
30DEC26 210.00 P 0.00 0.00 0.00 57.36 +0.51 53 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 61.50 +0.87 54 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 65.65 +0.97 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 69.82 +1.36 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 74.13 +1.46 55 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 78.55 +1.41 56 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 82.98 +1.47 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 87.43 +1.75 56 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 91.99 +1.69 57 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 96.41 +1.38 57 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 100.91 +0.92 57 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 105.53 +0.98 58 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 110.11 +1.29 58 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 114.76 +1.04 58 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 119.39 +1.33 59 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 124.11 +1.13 59 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 128.72 +1.32 59 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 133.66 +1.56 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 138.36 +1.29 60 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 147.92 +1.29 61 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 157.57 +1.33 62 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 167.26 +1.35 63 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 176.95 +1.31 63 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 186.75 +1.33 64 0 24 0
30MAR27 120.00 P 9.00 9.96 9.00 9.33 +0.36 50 32 2,287 +2
30MAR27 122.50 P 0.00 0.00 0.00 10.16 +0.15 51 0 54 0
30MAR27 125.00 P 0.00 0.00 0.00 11.02 +0.56 51 0 17 0
30MAR27 127.50 P 0.00 0.00 0.00 11.97 +0.31 51 0 335 0
30MAR27 130.00 P 0.00 0.00 0.00 12.92 +0.46 51 0 338 0
30MAR27 132.50 P 0.00 0.00 0.00 13.84 +0.47 51 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 14.87 +0.53 51 0 65 0
30MAR27 137.50 P 0.00 0.00 0.00 15.94 +0.26 51 0 137 0
30MAR27 140.00 P 16.70 16.70 16.20 17.09 +0.40 51 3 655 -1
30MAR27 142.50 P 0.00 0.00 0.00 18.25 +0.51 51 0 428 0
30MAR27 145.00 P 19.75 19.75 19.75 19.25 +0.37 51 1 265 -1
30MAR27 147.50 P 19.88 19.88 19.88 20.58 +0.58 51 1 1,158 +1
30MAR27 150.00 P 21.35 21.38 21.30 21.67 +0.67 51 7 1,577 +7
30MAR27 152.50 P 22.03 22.42 22.03 22.95 +0.11 51 4 199 +2
30MAR27 155.00 P 0.00 0.00 0.00 24.26 +0.04 51 0 587 0
30MAR27 157.50 P 0.00 0.00 0.00 25.82 +0.32 51 0 1,123 0
30MAR27 160.00 P 27.00 27.10 27.00 26.96 +0.06 51 6 1,306 -4
30MAR27 162.50 P 28.27 28.27 28.27 28.60 +0.32 51 30 178 +21
30MAR27 165.00 P 0.00 0.00 0.00 30.01 +0.23 51 0 97 0
30MAR27 167.50 P 30.40 31.40 30.40 31.57 +1.00 51 90 120 +90
30MAR27 170.00 P 31.93 31.93 31.67 33.13 +1.05 51 60 87 +40
30MAR27 172.50 P 33.49 33.60 33.49 34.57 +0.28 51 60 91 +60
30MAR27 175.00 P 0.00 0.00 0.00 35.94 +0.42 51 0 1 0
30MAR27 177.50 P 0.00 0.00 0.00 37.84 +0.69 52 0 41 0
30MAR27 180.00 P 37.97 37.97 37.97 39.42 +1.45 52 10 83 +5
30MAR27 182.50 P 0.00 0.00 0.00 41.11 +1.46 52 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 42.87 +1.55 52 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 44.62 +1.63 52 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 46.38 +1.59 52 0 119 0
30MAR27 192.50 P 0.00 0.00 0.00 48.15 +1.60 52 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 49.91 +0.94 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.69 +1.39 52 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 53.53 +0.87 52 0 93 0
30MAR27 205.00 P 0.00 0.00 0.00 57.39 +0.93 53 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 61.27 +0.88 53 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 65.16 +0.93 53 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 69.14 +0.92 53 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.31 +1.25 54 0 0 0
30MAR27 230.00 P 78.01 78.01 74.71 77.49 +0.25 54 140 445 +60
30MAR27 235.00 P 0.00 0.00 0.00 81.70 +1.17 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 85.92 +1.17 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 90.25 +1.25 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 94.58 +1.27 55 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 98.94 +1.26 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 103.35 +1.30 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 107.78 +0.97 56 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 112.26 +0.54 56 0 3 0
30MAR27 275.00 P 0.00 0.00 0.00 116.76 +0.99 56 0 3 0
TOTAL PUT 72,364 482,033 -28,915
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$ 16.08
28MAY26 10.00 C 0.00 0.00 0.00 6.10 -0.34 129 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.60 -0.33 117 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.10 -0.34 105 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.61 -0.32 102 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.11 -0.33 91 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.61 -0.33 80 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.11 -0.34 70 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.59 -0.34 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.09 -0.35 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.60 -0.35 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.14 -0.33 36 0 0 0
28MAY26 15.50 C 0.78 0.78 0.78 0.72 -0.28 34 30 552 +30
28MAY26 16.00 C 0.42 0.42 0.42 0.39 -0.23 32 2 540 +1
28MAY26 16.50 C 0.24 0.24 0.24 0.19 -0.15 33 28 4,379 0
28MAY26 17.00 C 0.07 0.10 0.07 0.08 -0.08 33 349 4,265 +190
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 1,517 0
28MAY26 18.00 C 0.03 0.03 0.03 0.02 -0.01 36 6 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.60 -0.34 102 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.35 -0.35 98 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.10 -0.34 93 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.60 -0.34 85 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.10 -0.34 77 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.61 -0.35 73 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.16 -0.29 76 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.62 -0.32 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.16 -0.30 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.66 -0.27 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.11 -0.33 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.65 -0.31 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.23 -0.28 34 0 61 0
29JUN26 15.50 C 0.00 0.00 0.00 0.87 -0.24 33 0 230 0
29JUN26 16.00 C 0.00 0.00 0.00 0.60 -0.19 32 0 295 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 -0.14 32 0 9,091 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 -0.09 32 0 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.08 32 0 1,230 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 839 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 238 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.15 -0.29 89 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.65 -0.29 82 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.15 -0.30 75 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.65 -0.31 68 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.16 -0.29 62 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.65 -0.29 54 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.16 -0.30 49 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.66 -0.28 43 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.14 -0.33 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.72 -0.30 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.36 -0.27 33 0 0 0
30JUL26 15.50 C 1.07 1.12 1.07 1.06 -0.22 33 25 40 +3
30JUL26 16.00 C 0.00 0.00 0.00 0.83 -0.17 33 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.64 -0.14 33 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.48 -0.12 33 0 438 0
30JUL26 17.50 C 0.00 0.00 0.00 0.35 -0.11 32 0 131 0
30JUL26 18.00 C 0.29 0.29 0.29 0.25 -0.10 32 5 56 +5
30JUL26 18.50 C 0.00 0.00 0.00 0.18 -0.08 32 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 -0.07 31 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.06 31 0 236 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.15 -0.29 78 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.65 -0.29 71 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.15 -0.30 65 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.65 -0.31 59 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.16 -0.29 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.65 -0.29 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.16 -0.30 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.66 -0.30 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.21 -0.29 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.83 -0.26 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.51 -0.23 33 0 77 0
28AUG26 15.50 C 1.23 1.29 1.23 1.25 -0.20 34 87 87 +87
28AUG26 16.00 C 0.00 0.00 0.00 1.03 -0.18 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.85 -0.15 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.70 -0.14 35 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.57 -0.12 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.47 -0.10 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.38 -0.10 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.30 -0.10 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.25 -0.08 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.20 -0.07 37 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.15 -0.29 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.65 -0.29 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.30 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.65 -0.31 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.16 -0.29 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.65 -0.30 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.17 -0.29 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.68 -0.32 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.30 -0.29 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 -0.26 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.70 -0.23 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.40 -0.21 33 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 1.20 -0.17 34 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 1.02 -0.15 34 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 -0.14 34 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 -0.12 35 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 -0.11 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 -0.10 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 -0.08 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 -0.07 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 -0.06 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 -0.05 37 0 530 0
29SEP26 22.00 C 0.12 0.12 0.12 0.16 -0.04 38 17 1,120 -17
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.15 -0.29 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.65 -0.29 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.15 -0.30 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.65 -0.31 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.16 -0.29 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.69 -0.28 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 -0.27 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 -0.35 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 -0.30 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.34 -0.27 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 -0.24 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.79 -0.21 33 0 23 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 -0.18 33 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.40 -0.16 33 0 267 0
30DEC26 17.00 C 0.00 0.00 0.00 1.24 -0.15 34 0 103 0
30DEC26 17.50 C 1.07 1.07 1.07 1.09 -0.15 34 10 216 +10
30DEC26 18.00 C 0.00 0.00 0.00 0.97 -0.13 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.85 -0.14 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 -0.11 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 -0.12 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 -0.10 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 -0.10 36 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.09 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.08 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.07 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 -0.07 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.06 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.15 -0.29 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.65 -0.29 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.15 -0.30 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.67 -0.29 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.24 -0.26 32 0 9 0
30MAR27 12.50 C 0.00 0.00 0.00 3.85 -0.25 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.50 -0.24 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.18 -0.22 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.88 -0.30 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.60 -0.30 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.43 -0.20 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.12 -0.20 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 -0.18 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.73 -0.18 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.56 -0.16 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.40 -0.17 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.26 -0.15 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.14 -0.14 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 -0.15 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.92 -0.12 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.83 -0.12 34 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 -0.10 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 -0.10 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 -0.09 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.07 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.06 36 0 0 0
TOTAL CALL 559 47,073 +309
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 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 41 0 61 0
28MAY26 13.50 P 0.04 0.04 0.04 0.03 0.00 41 23 211 +23
28MAY26 14.00 P 0.07 0.07 0.07 0.06 +0.01 39 5 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 3,131 0
28MAY26 15.00 P 0.20 0.20 0.20 0.23 +0.06 35 40 2,527 +40
28MAY26 15.50 P 0.43 0.43 0.43 0.41 +0.10 34 4 2,715 0
28MAY26 16.00 P 0.67 0.67 0.63 0.69 +0.18 33 13 964 -11
28MAY26 16.50 P 0.00 0.00 0.00 1.05 +0.23 33 0 3,258 0
28MAY26 17.00 P 0.00 0.00 0.00 1.48 +0.28 34 0 517 0
28MAY26 17.50 P 0.00 0.00 0.00 1.94 +0.33 35 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.42 +0.40 34 0 949 0
28MAY26 18.50 P 0.00 0.00 0.00 2.91 +0.34 32 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.35 +0.29 0 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 3.85 +0.29 0 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.35 +0.29 0 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.39 +0.34 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.39 +0.34 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.39 +0.34 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.39 +0.34 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.38 +0.33 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.34 +0.29 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.34 +0.29 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.38 +0.33 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.39 +0.34 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.39 +0.34 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 56 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 48 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 1,092 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 173 0
29JUN26 13.00 P 0.08 0.08 0.08 0.10 +0.05 39 50 300 +40
29JUN26 13.50 P 0.13 0.13 0.13 0.15 +0.06 37 168 565 +168
29JUN26 14.00 P 0.00 0.00 0.00 0.23 +0.08 36 0 330 0
29JUN26 14.50 P 0.29 0.29 0.29 0.34 +0.09 35 50 497 0
29JUN26 15.00 P 0.00 0.00 0.00 0.49 +0.11 34 0 476 0
29JUN26 15.50 P 0.00 0.00 0.00 0.68 +0.13 32 0 810 0
29JUN26 16.00 P 0.00 0.00 0.00 0.94 +0.16 32 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.26 +0.19 31 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.63 +0.23 31 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.05 +0.27 32 0 958 0
29JUN26 18.00 P 0.00 0.00 0.00 2.49 +0.29 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.91 +0.27 22 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.39 +0.29 0 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.88 +0.32 0 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.39 +0.33 0 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.40 +0.35 0 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.40 +0.35 0 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.40 +0.35 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.39 +0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.38 +0.33 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.37 +0.31 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.34 +0.28 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.38 +0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.39 +0.33 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.39 +0.33 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.37 +0.31 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.39 +0.34 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.39 +0.34 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.39 +0.34 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 50 0
30JUL26 13.00 P 0.17 0.17 0.17 0.17 +0.04 36 277 1,405 +277
30JUL26 13.50 P 0.24 0.24 0.24 0.24 +0.04 35 228 2,303 +228
30JUL26 14.00 P 0.00 0.00 0.00 0.34 +0.04 34 0 113 0
30JUL26 14.50 P 0.46 0.46 0.46 0.48 +0.07 33 50 140 +50
30JUL26 15.00 P 0.00 0.00 0.00 0.66 +0.10 33 0 393 0
30JUL26 15.50 P 0.00 0.00 0.00 0.88 +0.13 33 0 580 0
30JUL26 16.00 P 0.00 0.00 0.00 1.15 +0.15 32 0 690 0
30JUL26 16.50 P 0.00 0.00 0.00 1.45 +0.18 32 0 843 0
30JUL26 17.00 P 0.00 0.00 0.00 1.79 +0.20 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.18 +0.23 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.59 +0.25 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.97 +0.22 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.42 +0.23 25 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.88 +0.26 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.39 +0.31 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.40 +0.33 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.40 +0.34 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.40 +0.34 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.39 +0.33 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.38 +0.32 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.37 +0.31 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.34 +0.28 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 0 0
28AUG26 13.00 P 0.28 0.28 0.28 0.25 +0.06 35 35 115 +35
28AUG26 13.50 P 0.00 0.00 0.00 0.37 +0.08 36 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 0.51 +0.10 36 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.68 +0.11 36 0 88 0
28AUG26 15.00 P 0.86 0.86 0.86 0.89 +0.13 36 20 185 +20
28AUG26 15.50 P 1.12 1.12 1.08 1.13 +0.14 36 40 76 +40
28AUG26 16.00 P 1.41 1.41 1.41 1.41 +0.17 36 46 120 0
28AUG26 16.50 P 0.00 0.00 0.00 1.74 +0.20 37 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 2.09 +0.21 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.47 +0.23 38 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 2.87 +0.24 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.30 +0.25 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.63 +0.15 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.07 +0.26 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.53 +0.28 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.47 +0.29 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.43 +0.30 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.42 +0.32 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.41 +0.33 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.40 +0.33 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.03 34 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 +0.06 34 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 +0.08 34 0 335 0
29SEP26 14.50 P 0.84 0.84 0.84 0.78 +0.10 34 12 338 +12
29SEP26 15.00 P 1.07 1.07 1.07 1.00 +0.11 35 15 293 +15
29SEP26 15.50 P 0.00 0.00 0.00 1.26 +0.14 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.55 +0.16 35 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 1.88 +0.20 36 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.22 +0.20 37 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 +0.30 37 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 2.99 +0.32 38 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.41 +0.35 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.84 +0.27 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.28 +0.27 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.72 +0.27 41 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.64 +0.26 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.58 +0.27 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.54 +0.27 47 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.51 +0.28 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.49 +0.28 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.47 +0.28 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.46 +0.29 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.44 +0.28 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.43 +0.29 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.42 +0.29 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.41 +0.29 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.39 +0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.39 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.39 +0.31 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 0.00 33 0 236 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 +0.02 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 +0.05 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 +0.06 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 +0.08 34 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 +0.11 34 0 858 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 +0.12 34 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 1.87 +0.16 35 0 919 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 +0.18 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 +0.20 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.89 +0.21 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.27 +0.22 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.66 +0.22 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.07 +0.23 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 +0.22 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.90 +0.22 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.78 +0.25 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.69 +0.26 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.62 +0.27 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.56 +0.27 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.52 +0.27 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.49 +0.27 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.46 +0.27 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.44 +0.27 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.43 +0.28 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.42 +0.28 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.41 +0.29 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.39 +0.28 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.39 +0.29 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.39 +0.31 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 +0.06 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 +0.07 33 0 75 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 +0.08 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 +0.09 34 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 +0.10 34 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.10 +0.12 34 0 642 0
30MAR27 14.50 P 0.00 0.00 0.00 1.32 +0.12 34 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 +0.15 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.84 +0.14 35 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.14 +0.17 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.44 +0.16 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.78 +0.19 36 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.12 +0.18 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.48 +0.20 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.86 +0.20 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.25 +0.21 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.64 +0.20 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.06 +0.22 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.90 +0.23 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.79 +0.25 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.70 +0.26 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.62 +0.26 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.56 +0.26 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.52 +0.27 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.48 +0.27 42 0 0 0
TOTAL PUT 1,076 65,733 +937
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$ 5.66
28MAY26 4.30 C 0.00 0.00 0.00 1.37 +0.23 62 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.27 +0.23 57 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.17 +0.22 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.07 +0.23 48 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.97 +0.22 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.87 +0.21 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.78 +0.21 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.66 +0.18 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.47 +0.18 41 0 1 0
28MAY26 5.50 C 0.17 0.25 0.17 0.29 +0.12 40 121 131 +77
28MAY26 5.75 C 0.08 0.16 0.08 0.16 +0.08 40 113 104 -6
28MAY26 6.00 C 0.05 0.08 0.05 0.09 +0.05 43 68 259 +18
28MAY26 6.25 C 0.00 0.00 0.00 0.04 +0.02 42 0 390 0
28MAY26 6.50 C 0.02 0.02 0.02 0.02 +0.01 44 2 558 +2
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 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 2.17 +0.22 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.07 +0.22 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.97 +0.23 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.87 +0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.77 +0.22 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.67 +0.22 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.58 +0.23 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.46 +0.21 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.37 +0.21 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.27 +0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.17 +0.20 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.08 +0.20 31 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.99 +0.19 34 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.90 +0.19 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.81 +0.18 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.73 +0.16 35 0 4 0
29JUN26 5.25 C 0.50 0.50 0.50 0.56 +0.16 39 5 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.41 +0.13 39 0 74 0
29JUN26 5.75 C 0.23 0.27 0.23 0.29 +0.10 40 33 63 +32
29JUN26 6.00 C 0.00 0.00 0.00 0.20 +0.08 40 0 13 0
29JUN26 6.25 C 0.11 0.11 0.11 0.13 +0.05 40 2 203 +2
29JUN26 6.50 C 0.06 0.06 0.06 0.09 +0.04 41 1 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.03 42 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 184 0
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 44 1 143 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 48 1 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.37 +0.20 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.28 +0.19 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.19 +0.19 34 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.11 +0.19 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.02 +0.18 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.94 +0.18 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.86 +0.17 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.79 +0.15 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.63 +0.14 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.49 +0.13 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.38 +0.11 40 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.29 +0.10 41 0 60 0
30JUL26 6.25 C 0.00 0.00 0.00 0.21 +0.07 40 0 31 0
30JUL26 6.50 C 0.16 0.16 0.16 0.16 +0.06 41 2 44 +2
30JUL26 6.75 C 0.00 0.00 0.00 0.11 +0.04 40 0 30 0
30JUL26 7.00 C 0.06 0.06 0.06 0.08 +0.03 41 8 60 0
30JUL26 7.25 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
30JUL26 7.50 C 0.04 0.04 0.04 0.04 +0.02 41 1 1 +1
30JUL26 7.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 1.40 +0.19 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.32 +0.19 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.23 +0.18 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.15 +0.18 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.08 +0.18 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.00 +0.17 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.93 +0.17 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.86 +0.15 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.71 +0.14 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.57 +0.12 40 0 0 0
28AUG26 5.75 C 0.44 0.47 0.44 0.46 +0.11 41 4 2 +2
28AUG26 6.00 C 0.00 0.00 0.00 0.37 +0.10 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.29 +0.08 41 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.23 +0.07 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.10 +0.03 41 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.43 +0.19 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.35 +0.19 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.27 +0.18 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.20 +0.18 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 +0.18 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.06 +0.18 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.00 +0.17 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.93 +0.17 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.77 +0.15 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.63 +0.12 39 0 40 0
29SEP26 5.75 C 0.41 0.41 0.41 0.52 +0.11 39 1 475 +1
29SEP26 6.00 C 0.00 0.00 0.00 0.43 +0.10 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 +0.09 40 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 +0.08 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 +0.06 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.06 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.05 41 0 190 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.03 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.02 40 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.55 +0.19 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.45 +0.16 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.40 +0.18 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 +0.16 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.25 +0.15 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.20 +0.16 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 +0.16 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.08 +0.16 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 +0.15 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.82 +0.13 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 +0.11 39 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 +0.11 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 +0.09 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 +0.09 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.08 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 +0.08 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 +0.06 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.06 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.04 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.04 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.03 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.02 40 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.65 +0.19 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.58 +0.19 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.51 +0.18 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.45 +0.18 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.39 +0.18 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.33 +0.17 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.27 +0.17 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.21 +0.16 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.08 +0.15 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.96 +0.14 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.85 +0.13 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 +0.12 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.10 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 +0.09 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.09 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.07 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 +0.07 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.06 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 +0.06 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 +0.06 41 0 1 0
TOTAL CALL 363 7,402 +131
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 45 0 70 0
28MAY26 4.90 P 0.01 0.01 0.01 0.01 -0.02 41 1 220 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 309 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 -0.05 43 0 452 0
28MAY26 5.50 P 0.18 0.18 0.15 0.13 -0.09 42 33 613 +28
28MAY26 5.75 P 0.00 0.00 0.00 0.26 -0.13 43 0 391 0
28MAY26 6.00 P 0.00 0.00 0.00 0.42 -0.18 42 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.64 -0.20 47 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.88 -0.20 55 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.12 -0.20 61 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.37 -0.20 70 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.61 -0.21 73 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.87 -0.20 86 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.12 -0.20 94 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.37 -0.20 101 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.62 -0.23 108 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.87 -0.20 115 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.12 -0.23 121 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.37 -0.20 127 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 4.30 P 0.01 0.01 0.01 0.01 -0.01 40 1 3 +1
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 43 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 4 0
29JUN26 4.70 P 0.06 0.06 0.06 0.05 -0.01 42 1 39 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.02 41 0 212 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.03 41 0 94 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 95 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.07 40 0 330 0
29JUN26 5.50 P 0.30 0.30 0.28 0.27 -0.10 40 12 244 -8
29JUN26 5.75 P 0.42 0.42 0.42 0.41 -0.13 41 1 30 0
29JUN26 6.00 P 0.57 0.57 0.57 0.56 -0.17 40 18 152 +18
29JUN26 6.25 P 0.00 0.00 0.00 0.77 -0.17 44 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.98 -0.19 45 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.20 -0.21 47 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.44 -0.21 51 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.68 -0.20 54 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.93 -0.19 60 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.18 -0.18 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.42 -0.18 66 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.64 -0.22 60 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.90 -0.21 68 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.15 -0.20 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.40 -0.18 76 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.62 -0.23 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.87 -0.23 66 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.11 -0.24 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.36 -0.24 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.89 -0.21 92 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.36 -0.23 74 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.85 -0.24 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.36 -0.23 87 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.86 -0.23 93 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 -0.02 40 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 -0.03 40 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 -0.04 40 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 38 0
30JUL26 5.25 P 0.24 0.24 0.24 0.25 -0.07 41 2 16 +2
30JUL26 5.50 P 0.00 0.00 0.00 0.35 -0.10 40 0 61 0
30JUL26 5.75 P 0.54 0.54 0.54 0.49 -0.11 40 30 120 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.64 -0.16 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.84 -0.16 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.04 -0.18 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.25 -0.20 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.48 -0.20 47 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.71 -0.21 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.95 -0.22 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.20 -0.21 55 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.45 -0.19 59 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.69 -0.18 61 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.93 -0.18 62 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 -0.03 42 0 30 0
28AUG26 4.50 P 0.11 0.11 0.11 0.10 -0.03 42 30 60 +30
28AUG26 4.60 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.17 -0.05 42 0 2 0
28AUG26 4.90 P 0.00 0.00 0.00 0.19 -0.06 41 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.33 -0.07 42 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.44 -0.09 42 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.57 -0.11 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.73 -0.13 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.91 -0.14 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.10 -0.17 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.31 -0.18 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.52 -0.20 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.75 -0.20 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.98 -0.21 49 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.22 -0.21 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.04 41 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.03 42 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.05 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.05 41 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.05 42 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.06 41 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.08 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.08 41 0 132 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 -0.10 42 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.14 41 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 -0.14 41 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 -0.19 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.36 -0.17 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.52 -0.23 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 -0.23 42 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.98 -0.23 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.25 -0.20 49 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.48 -0.22 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 -0.20 53 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 -0.21 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 -0.18 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.47 -0.17 60 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.71 -0.17 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.94 -0.18 60 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.16 -0.21 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.40 -0.21 57 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.89 -0.22 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.38 -0.22 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.88 -0.22 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.38 -0.22 67 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.87 -0.22 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.05 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 -0.05 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.05 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.06 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 -0.06 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.08 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.07 41 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.09 41 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 -0.08 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 -0.08 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 -0.11 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 -0.13 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 -0.15 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.46 -0.16 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.63 -0.20 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 -0.18 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 -0.18 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.32 -0.20 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.55 -0.20 47 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 -0.21 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.02 -0.21 49 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.26 -0.22 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.50 -0.22 52 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.75 -0.20 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 -0.04 41 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.03 41 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 -0.04 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.05 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.05 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.07 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 -0.05 41 0 5 0
30MAR27 5.00 P 0.50 0.50 0.50 0.50 -0.08 41 10 13 +10
30MAR27 5.25 P 0.00 0.00 0.00 0.63 -0.06 41 0 2 0
30MAR27 5.50 P 0.73 0.73 0.73 0.73 -0.09 40 5 5 +5
30MAR27 5.75 P 0.00 0.00 0.00 0.88 -0.09 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.03 -0.11 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.19 -0.12 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 -0.12 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.53 -0.14 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.72 -0.15 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 1.92 -0.19 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.12 -0.18 41 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.37 -0.16 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.60 -0.17 44 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 2.84 -0.19 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.07 -0.20 47 0 4 0
TOTAL PUT 144 7,649 +117
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$ 2.03
28MAY26 1.40 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.53 -0.04 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.33 -0.04 0 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.29 -0.04 50 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.19 -0.04 35 0 8 0
28MAY26 1.90 C 0.00 0.00 0.00 0.15 -0.03 37 0 71 0
28MAY26 1.95 C 0.00 0.00 0.00 0.12 -0.03 41 0 7 0
28MAY26 2.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 195 0
28MAY26 2.10 C 0.05 0.05 0.05 0.05 -0.03 44 3 177 0
28MAY26 2.20 C 0.04 0.04 0.03 0.03 -0.01 49 11 168 -8
28MAY26 2.30 C 0.02 0.02 0.01 0.01 -0.01 44 14 290 -4
28MAY26 2.40 C 0.01 0.01 0.01 0.01 0.00 55 1 400 0
28MAY26 2.50 C 0.01 0.01 0.01 0.01 0.00 65 1 222 +1
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.03 -0.04 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.99 -0.03 97 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.83 -0.04 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.78 -0.04 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.73 -0.05 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.64 -0.04 57 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.59 -0.04 52 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.54 -0.04 47 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.49 -0.04 42 0 2 0
29JUN26 1.60 C 0.50 0.50 0.44 0.44 -0.04 38 5 100 +4
29JUN26 1.65 C 0.00 0.00 0.00 0.40 -0.04 44 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.36 -0.04 46 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.28 -0.03 46 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.25 -0.03 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.22 -0.03 49 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.18 -0.03 45 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 31 0
29JUN26 2.10 C 0.14 0.14 0.14 0.12 -0.02 49 1 54 +1
29JUN26 2.20 C 0.00 0.00 0.00 0.08 -0.02 47 0 321 0
29JUN26 2.30 C 0.00 0.00 0.00 0.06 -0.01 50 0 88 0
29JUN26 2.40 C 0.00 0.00 0.00 0.04 -0.01 49 0 1,106 0
29JUN26 2.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 183 0
29JUN26 2.60 C 0.03 0.03 0.03 0.02 -0.01 51 3 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 -0.01 48 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JUN26 3.00 C 0.01 0.01 0.01 0.01 0.00 61 1 2,616 +1
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 220 0
29JUN26 3.20 C 0.01 0.01 0.01 0.01 0.00 69 1 20 +1
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.65 -0.04 53 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.60 -0.04 49 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.55 -0.04 44 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.43 -0.03 49 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.28 -0.03 46 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.25 -0.03 46 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 3 0
30JUL26 2.10 C 0.00 0.00 0.00 0.16 -0.02 48 0 2 0
30JUL26 2.20 C 0.00 0.00 0.00 0.12 -0.02 47 0 7 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 -0.01 50 0 4 0
30JUL26 2.40 C 0.00 0.00 0.00 0.07 -0.01 48 0 5 0
30JUL26 2.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.04 -0.01 49 0 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.02 -0.01 48 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 1.55 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.49 -0.04 49 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
28AUG26 2.20 C 0.17 0.17 0.17 0.17 -0.02 52 1 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.14 -0.02 52 0 1 0
28AUG26 2.40 C 0.00 0.00 0.00 0.11 -0.02 51 0 2 0
28AUG26 2.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 -0.01 53 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 -0.01 53 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.67 -0.04 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.63 -0.04 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.59 -0.04 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.55 -0.04 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 -0.03 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.44 -0.04 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.41 -0.03 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.38 -0.03 50 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 -0.02 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 -0.02 51 0 1 0
29SEP26 1.95 C 0.36 0.36 0.32 0.31 -0.02 52 4 26 +4
29SEP26 2.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 205 0
29SEP26 2.10 C 0.00 0.00 0.00 0.25 -0.02 54 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.22 -0.01 55 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.18 -0.02 54 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.16 -0.01 55 0 201 0
29SEP26 2.50 C 0.00 0.00 0.00 0.13 -0.01 54 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 -0.01 54 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.01 54 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 -0.01 55 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 0.00 56 0 7 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 56 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 56 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 55 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 51 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.72 -0.03 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.68 -0.04 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.64 -0.04 50 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.61 -0.04 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 -0.04 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.51 -0.04 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 -0.03 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 -0.03 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.41 -0.03 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.36 -0.03 51 0 12 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 -0.02 53 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.30 -0.01 54 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 -0.02 53 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.23 -0.01 53 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 -0.02 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 -0.01 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 -0.01 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 -0.01 53 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.01 52 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 0.00 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 53 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 47 0 14 0
30MAR27 1.40 C 0.00 0.00 0.00 0.76 -0.03 52 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.72 -0.04 51 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.65 -0.04 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 -0.04 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.59 -0.04 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 -0.03 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 -0.03 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.52 -0.03 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 -0.03 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.45 -0.02 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.43 -0.02 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.36 -0.02 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.32 -0.03 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.30 -0.02 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.27 -0.02 53 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.25 -0.01 54 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.20 -0.02 53 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 -0.01 54 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.01 54 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 9 0
TOTAL CALL 46 10,370 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 110 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 1.80 P 0.01 0.01 0.01 0.01 0.00 45 1 34 +1
28MAY26 1.85 P 0.01 0.01 0.01 0.02 +0.01 48 2 84 -2
28MAY26 1.90 P 0.02 0.02 0.02 0.03 +0.01 46 1 172 +1
28MAY26 1.95 P 0.04 0.04 0.04 0.04 0.00 43 2 39 +2
28MAY26 2.00 P 0.05 0.06 0.05 0.06 +0.01 43 4 125 0
28MAY26 2.10 P 0.00 0.00 0.00 0.12 +0.02 45 0 42 0
28MAY26 2.20 P 0.00 0.00 0.00 0.19 +0.01 43 0 49 0
28MAY26 2.30 P 0.00 0.00 0.00 0.28 +0.02 47 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.38 +0.04 58 0 407 0
28MAY26 2.50 P 0.00 0.00 0.00 0.48 +0.03 68 0 214 0
28MAY26 2.60 P 0.00 0.00 0.00 0.58 +0.04 77 0 25 0
28MAY26 2.70 P 0.00 0.00 0.00 0.68 +0.04 86 0 27 0
28MAY26 2.80 P 0.00 0.00 0.00 0.78 +0.04 94 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 112 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 50 2 6 +2
29JUN26 1.60 P 0.01 0.01 0.01 0.01 0.00 45 2 77 +2
29JUN26 1.65 P 0.02 0.02 0.02 0.01 0.00 41 31 33 +31
29JUN26 1.70 P 0.00 0.00 0.00 0.02 0.00 44 0 45 0
29JUN26 1.75 P 0.00 0.00 0.00 0.03 0.00 44 0 41 0
29JUN26 1.80 P 0.00 0.00 0.00 0.04 0.00 44 0 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 +0.02 50 0 69 0
29JUN26 1.90 P 0.05 0.07 0.05 0.08 +0.01 48 3 50 +3
29JUN26 1.95 P 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
29JUN26 2.00 P 0.11 0.12 0.11 0.12 +0.01 46 11 88 +6
29JUN26 2.10 P 0.00 0.00 0.00 0.18 +0.02 48 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.25 +0.02 50 0 21 0
29JUN26 2.30 P 0.00 0.00 0.00 0.33 +0.03 52 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.41 +0.03 52 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.50 +0.03 55 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 +0.04 61 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 +0.04 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.78 +0.03 58 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.88 +0.04 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.99 +0.05 77 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.58 +0.04 91 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.98 +0.04 104 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.08 +0.04 108 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30JUL26 1.40 P 0.01 0.01 0.01 0.01 0.00 51 1 4 +1
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 43 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.02 0.00 47 0 3 0
30JUL26 1.60 P 0.03 0.03 0.03 0.03 0.00 48 2 3 +2
30JUL26 1.65 P 0.00 0.00 0.00 0.04 0.00 48 0 6 0
30JUL26 1.70 P 0.00 0.00 0.00 0.05 0.00 48 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.07 +0.01 50 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.08 +0.01 48 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.12 +0.01 49 0 6 0
30JUL26 1.95 P 0.12 0.12 0.12 0.14 +0.01 49 4 14 +4
30JUL26 2.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 26 0
30JUL26 2.10 P 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.29 +0.02 50 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.36 +0.02 50 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.44 +0.02 51 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.52 +0.02 51 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.61 +0.02 53 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.71 +0.03 58 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.80 +0.03 58 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.90 +0.04 63 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.99 +0.04 62 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.15 0.00 50 0 3 0
28AUG26 1.95 P 0.00 0.00 0.00 0.17 0.00 49 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.27 +0.02 53 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.33 +0.02 53 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.40 +0.02 53 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.48 +0.02 55 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.56 +0.03 56 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.64 +0.02 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.73 +0.03 57 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.82 +0.03 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.92 +0.04 62 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.01 +0.04 62 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.03 0.00 51 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 52 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 0.00 51 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 +0.01 53 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 +0.01 52 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 +0.01 53 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 0.00 51 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.14 +0.01 51 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.17 +0.01 53 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.19 +0.01 53 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.21 +0.01 52 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.24 +0.01 53 0 315 0
29SEP26 2.10 P 0.00 0.00 0.00 0.30 +0.02 53 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.36 +0.01 53 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.44 +0.02 55 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.51 +0.02 55 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.59 +0.02 56 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 +0.04 59 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 +0.03 59 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.85 +0.04 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 +0.04 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.03 +0.04 62 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.12 +0.04 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.21 +0.04 62 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.31 +0.05 65 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.40 +0.04 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.49 +0.04 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.59 +0.04 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.69 +0.05 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.78 +0.04 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.88 +0.04 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.98 +0.04 68 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.08 +0.04 70 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.18 +0.04 71 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.07 0.00 53 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 +0.01 55 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.10 +0.01 54 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.11 +0.01 52 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.13 +0.02 53 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.15 +0.01 53 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.17 +0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.19 +0.01 53 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.21 +0.01 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.23 +0.01 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.26 +0.01 53 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.29 +0.02 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.31 +0.02 53 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.36 +0.02 52 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.43 +0.01 53 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 +0.03 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.65 +0.03 55 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.73 +0.02 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.81 +0.02 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.90 +0.03 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.98 +0.02 57 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.07 +0.02 58 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.16 +0.03 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.25 +0.03 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.35 +0.04 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.44 +0.04 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.53 +0.04 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.62 +0.04 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.71 +0.03 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.81 +0.04 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.90 +0.04 62 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.10 0.00 52 0 11 0
30MAR27 1.45 P 0.10 0.10 0.10 0.11 -0.01 51 1 13 -1
30MAR27 1.50 P 0.00 0.00 0.00 0.14 +0.01 54 0 8 0
30MAR27 1.55 P 0.13 0.13 0.13 0.15 0.00 52 1 1 +1
30MAR27 1.60 P 0.00 0.00 0.00 0.16 -0.01 51 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 0.00 51 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 +0.01 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 +0.01 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.28 +0.02 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 0.00 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 0.00 51 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.42 +0.02 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 +0.02 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.55 +0.03 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.63 +0.03 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 +0.03 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.78 +0.02 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.86 +0.02 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.94 +0.02 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 +0.03 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.11 +0.03 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.20 +0.03 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.29 +0.03 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.38 +0.04 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.47 +0.04 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.56 +0.04 60 0 1 0
TOTAL PUT 68 4,660 +53
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$ 143.30
28MAY26 97.50 C 0.00 0.00 0.00 45.84 +1.70 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 43.42 +1.71 0 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 41.05 +1.90 74 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 38.56 +1.96 70 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 36.07 +1.92 66 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 33.58 +1.97 61 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 31.10 +1.97 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 28.62 +1.95 54 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 25.93 +1.75 0 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 23.45 +1.75 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 20.97 +1.73 30 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 18.51 +1.70 30 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 16.09 +1.64 30 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 13.73 +1.55 30 0 73 0
28MAY26 132.50 C 0.00 0.00 0.00 11.47 +1.43 30 0 93 0
28MAY26 135.00 C 0.00 0.00 0.00 9.36 +1.28 30 0 172 0
28MAY26 137.50 C 0.00 0.00 0.00 7.44 +1.08 30 0 147 0
28MAY26 140.00 C 0.00 0.00 0.00 5.56 +0.75 29 0 106 0
28MAY26 142.50 C 3.40 4.45 3.40 4.16 +0.61 29 19 152 +19
28MAY26 145.00 C 2.75 3.22 2.75 3.01 +0.46 30 3 264 -2
28MAY26 147.50 C 2.15 2.35 2.15 2.10 +0.28 30 30 176 +26
28MAY26 150.00 C 1.35 1.75 1.35 1.46 +0.24 30 36 240 +2
28MAY26 152.50 C 1.18 1.18 1.07 0.98 +0.19 31 7 170 -1
28MAY26 155.00 C 0.60 0.60 0.60 0.61 +0.11 30 10 105 0
28MAY26 157.50 C 0.00 0.00 0.00 0.37 +0.07 30 0 47 0
28MAY26 160.00 C 0.42 0.42 0.42 0.22 +0.04 31 4 83 +4
28MAY26 162.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 15 0
28MAY26 167.50 C 0.15 0.15 0.15 0.04 +0.01 31 2 10 +2
29JUN26 60.00 C 0.00 0.00 0.00 83.65 +1.84 105 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 80.89 +1.43 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 78.67 +1.69 96 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 76.18 +1.71 92 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 73.69 +1.77 88 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 71.21 +1.71 85 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 68.72 +1.84 81 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 66.24 +1.70 78 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 63.76 +1.78 75 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 61.27 +1.69 72 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 58.52 +1.56 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 56.30 +1.71 65 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 53.82 +1.82 63 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 51.34 +1.83 60 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 48.86 +1.76 57 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 46.38 +1.75 54 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 43.90 +1.75 52 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 41.44 +1.98 50 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 38.99 +1.98 48 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 36.53 +1.97 45 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 34.08 +1.96 43 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 31.66 +1.96 42 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 29.24 +1.93 40 0 252 0
29JUN26 117.50 C 26.73 26.73 26.73 26.73 +1.78 36 25 50 -25
29JUN26 120.00 C 0.00 0.00 0.00 24.59 +2.20 38 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 21.70 +1.57 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 19.45 +1.51 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 17.28 +1.42 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 15.21 +1.32 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 13.27 +1.22 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 11.46 +1.10 30 0 181 0
29JUN26 137.50 C 0.00 0.00 0.00 9.80 +0.92 30 0 155 0
29JUN26 140.00 C 0.00 0.00 0.00 8.16 +0.72 29 0 222 0
29JUN26 142.50 C 0.00 0.00 0.00 6.76 +0.70 29 0 193 0
29JUN26 145.00 C 4.96 4.96 4.96 5.57 +0.48 29 15 161 +15
29JUN26 147.50 C 0.00 0.00 0.00 4.56 +0.39 29 0 103 0
29JUN26 150.00 C 3.90 3.90 3.90 3.69 +0.27 29 1 78 0
29JUN26 152.50 C 2.83 3.30 2.83 2.98 +0.22 29 76 181 -5
29JUN26 155.00 C 2.62 2.62 2.25 2.41 +0.23 30 20 171 +20
29JUN26 157.50 C 1.83 2.14 1.83 1.95 +0.24 30 73 121 +72
29JUN26 160.00 C 1.69 1.69 1.67 1.51 +0.18 30 30 42 +15
29JUN26 162.50 C 1.44 1.44 1.44 1.16 +0.14 30 5 37 +5
29JUN26 165.00 C 0.00 0.00 0.00 0.88 +0.11 30 0 2 0
29JUN26 167.50 C 0.96 0.96 0.96 0.66 +0.08 30 15 36 +6
30JUL26 105.00 C 0.00 0.00 0.00 39.41 +2.40 41 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 37.01 +2.43 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.61 +2.40 38 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 32.24 +2.36 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.91 +2.33 36 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.61 +2.61 35 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.36 +2.49 34 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.63 +1.46 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 20.53 +1.39 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.53 +1.32 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 16.62 +1.24 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.82 +1.15 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 13.13 +1.05 30 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 11.57 +0.80 30 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 10.09 +0.72 29 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 8.73 +0.68 29 0 59 0
30JUL26 145.00 C 0.00 0.00 0.00 7.48 +0.50 29 0 53 0
30JUL26 147.50 C 0.00 0.00 0.00 6.42 +0.42 29 0 33 0
30JUL26 150.00 C 5.90 5.90 5.90 5.51 +0.37 29 2 38 +1
30JUL26 152.50 C 0.00 0.00 0.00 4.70 +0.30 29 0 52 0
30JUL26 155.00 C 0.00 0.00 0.00 4.02 +0.29 30 0 175 0
30JUL26 157.50 C 3.47 3.47 3.30 3.41 +0.28 30 16 136 +16
30JUL26 160.00 C 3.17 3.19 3.17 2.90 +0.29 30 19 154 +4
30JUL26 162.50 C 0.00 0.00 0.00 2.40 +0.24 30 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 1.98 +0.25 30 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 1.58 +0.16 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 32.86 +2.05 35 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.59 +2.01 35 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.37 +2.30 34 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 26.20 +2.02 33 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 24.13 +1.96 33 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.53 +1.29 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.62 +1.21 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.81 +1.14 29 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 16.09 +1.05 29 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 14.48 +0.97 29 0 15 0
28AUG26 137.50 C 0.00 0.00 0.00 12.97 +0.75 29 0 16 0
28AUG26 140.00 C 11.31 11.54 11.31 11.54 +0.69 29 30 45 +30
28AUG26 142.50 C 10.42 10.42 10.42 10.22 +0.64 29 15 15 +15
28AUG26 145.00 C 9.53 9.53 9.53 8.98 +0.51 29 15 30 +15
28AUG26 147.50 C 0.00 0.00 0.00 7.91 +0.44 29 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 6.97 +0.37 29 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 6.12 +0.35 29 0 15 0
28AUG26 155.00 C 0.00 0.00 0.00 5.36 +0.27 30 0 17 0
28AUG26 157.50 C 4.76 4.76 4.49 4.70 +0.28 30 37 77 0
28AUG26 160.00 C 4.22 4.39 4.00 4.11 +0.30 30 67 67 +45
28AUG26 162.50 C 3.76 3.76 3.74 3.54 +0.26 30 45 64 -30
28AUG26 165.00 C 0.00 0.00 0.00 3.03 +0.30 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 2.51 +0.17 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 76.73 +2.26 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 74.27 +2.35 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.82 +2.32 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.37 +2.47 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.92 +2.38 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 64.47 +2.45 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.03 +2.45 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 59.60 +2.25 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 57.17 +2.24 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.75 +2.24 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 52.33 +2.23 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.92 +2.23 41 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 47.52 +2.21 40 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 45.13 +2.20 39 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 42.77 +2.18 38 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 40.42 +2.17 37 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 38.10 +2.13 36 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 35.83 +2.09 35 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 33.58 +2.04 34 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 31.39 +2.32 34 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 29.25 +2.21 33 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 27.16 +2.14 33 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 25.14 +1.91 32 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 22.66 +1.27 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 20.83 +1.19 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 19.10 +1.13 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 17.45 +1.06 30 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 15.90 +0.99 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 14.44 +0.92 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 13.07 +0.78 30 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 11.73 +0.66 30 0 134 0
29SEP26 145.00 C 0.00 0.00 0.00 10.59 +0.50 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 9.49 +0.43 30 0 120 0
29SEP26 150.00 C 0.00 0.00 0.00 8.54 +0.48 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 7.67 +0.38 30 0 40 0
29SEP26 155.00 C 0.00 0.00 0.00 6.85 +0.37 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 6.11 +0.37 30 0 40 0
29SEP26 160.00 C 5.76 5.76 5.45 5.33 +0.25 30 68 123 +7
29SEP26 162.50 C 4.76 4.84 4.74 4.74 +0.26 30 97 67 -30
29SEP26 165.00 C 0.00 0.00 0.00 4.25 +0.31 30 0 105 0
29SEP26 167.50 C 4.06 4.11 4.05 3.73 +0.37 30 68 148 +66
30DEC26 72.50 C 0.00 0.00 0.00 72.13 +2.46 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.69 +2.45 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.26 +2.45 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.83 +2.44 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.41 +2.43 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.00 +2.43 42 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 57.60 +2.43 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.20 +2.42 40 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 52.81 +2.23 39 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 50.43 +2.21 38 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 48.07 +2.21 37 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 45.73 +2.18 36 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 43.42 +2.14 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 41.14 +2.10 34 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 38.91 +2.31 34 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 36.71 +2.27 33 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 34.57 +2.31 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.47 +2.20 32 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 30.44 +2.14 32 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 28.46 +2.07 31 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 26.57 +2.02 31 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 24.71 +1.77 31 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 22.44 +1.13 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 20.84 +1.11 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 19.27 +1.05 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 17.80 +0.96 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 16.42 +0.92 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 15.09 +0.70 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 13.88 +0.69 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 12.81 +0.67 29 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 11.67 +0.44 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 10.72 +0.41 29 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 9.80 +0.41 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.11 +0.53 30 0 33 0
30DEC26 157.50 C 8.08 8.08 8.08 8.32 +0.50 30 15 33 +15
30DEC26 160.00 C 7.68 7.68 7.68 7.55 +0.50 30 15 96 +15
30DEC26 162.50 C 7.01 7.01 7.01 6.83 +0.39 30 15 15 +15
30DEC26 165.00 C 0.00 0.00 0.00 6.22 +0.38 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 5.46 +0.21 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 41.58 +2.40 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.41 +2.26 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.32 +2.23 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.28 +2.18 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.30 +2.14 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 31.35 +1.56 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.49 +1.59 30 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 27.68 +1.93 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 25.96 +1.62 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 24.30 +1.47 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.60 +1.27 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.10 +1.17 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.76 +1.13 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.47 +1.14 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 17.18 +1.16 29 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 15.71 +0.78 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 14.79 +0.83 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.06 +1.05 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.09 +1.02 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 12.00 +0.82 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.33 +0.89 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 10.55 +0.84 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.82 +0.70 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 9.11 +0.73 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 8.39 +0.65 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 7.77 +0.81 29 0 4 0
TOTAL CALL 895 12,006 +337
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.03 -0.04 31 0 95 0
28MAY26 125.00 P 0.22 0.22 0.22 0.07 -0.07 31 2 164 0
28MAY26 127.50 P 0.32 0.32 0.32 0.14 -0.13 30 3 94 0
28MAY26 130.00 P 0.00 0.00 0.00 0.28 -0.22 30 0 189 0
28MAY26 132.50 P 0.64 0.65 0.63 0.53 -0.35 31 42 163 -33
28MAY26 135.00 P 1.25 1.37 1.05 0.93 -0.51 31 65 192 -1
28MAY26 137.50 P 1.99 1.99 1.48 1.51 -0.64 31 20 313 -10
28MAY26 140.00 P 2.62 2.88 2.28 2.34 -0.77 31 87 172 +62
28MAY26 142.50 P 3.77 3.77 3.15 3.43 -0.91 31 35 104 +25
28MAY26 145.00 P 4.82 4.82 4.82 4.78 -1.08 31 10 39 0
28MAY26 147.50 P 0.00 0.00 0.00 6.39 -1.19 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 8.01 -1.50 30 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 10.01 -1.60 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 12.16 -1.68 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 14.44 -1.72 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 16.81 -1.75 30 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 19.23 -1.78 30 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 21.70 -1.80 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 24.20 -1.80 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.07 -0.04 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.18 -0.11 29 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 0.30 -0.16 30 0 358 0
29JUN26 122.50 P 0.93 0.93 0.93 0.48 -0.22 30 1 147 0
29JUN26 125.00 P 1.05 1.05 1.04 0.73 -0.29 30 15 286 +4
29JUN26 127.50 P 0.00 0.00 0.00 1.07 -0.37 30 0 113 0
29JUN26 130.00 P 2.03 2.03 1.66 1.52 -0.46 30 52 681 +47
29JUN26 132.50 P 2.15 2.27 2.15 2.09 -0.56 30 40 146 +40
29JUN26 135.00 P 2.76 2.76 2.74 2.79 -0.68 30 40 199 +16
29JUN26 137.50 P 3.60 3.60 3.60 3.64 -0.71 30 10 203 +3
29JUN26 140.00 P 0.00 0.00 0.00 4.65 -0.76 30 0 60 0
29JUN26 142.50 P 0.00 0.00 0.00 5.85 -0.97 30 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 7.16 -1.07 30 0 44 0
29JUN26 147.50 P 8.37 8.37 8.37 8.60 -1.08 30 15 16 +15
29JUN26 150.00 P 0.00 0.00 0.00 10.04 -1.35 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 11.80 -1.42 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 13.69 -1.47 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 15.67 -1.56 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 17.75 -1.63 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 19.94 -1.65 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 22.20 -1.68 30 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 24.48 -1.85 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.12 -0.05 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.18 -0.08 29 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.28 -0.10 30 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.41 -0.15 30 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.59 -0.20 30 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 0.86 -0.26 30 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 1.18 -0.30 30 0 75 0
30JUL26 125.00 P 0.00 0.00 0.00 1.58 -0.39 30 0 5 0
30JUL26 127.50 P 0.00 0.00 0.00 2.07 -0.49 30 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 2.68 -0.54 30 0 30 0
30JUL26 132.50 P 0.00 0.00 0.00 3.39 -0.65 30 0 16 0
30JUL26 135.00 P 0.00 0.00 0.00 4.21 -0.72 30 0 181 0
30JUL26 137.50 P 0.00 0.00 0.00 5.19 -0.70 30 0 92 0
30JUL26 140.00 P 6.96 6.96 5.98 6.26 -0.74 30 3 27 +3
30JUL26 142.50 P 0.00 0.00 0.00 7.44 -0.82 30 0 0 0
30JUL26 145.00 P 9.54 9.54 9.54 8.73 -0.92 30 15 16 +15
30JUL26 147.50 P 0.00 0.00 0.00 10.11 -1.08 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 11.56 -1.23 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.22 -1.33 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 14.98 -1.40 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 16.86 -1.45 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 18.79 -1.53 30 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 20.85 -1.55 30 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 22.95 -1.62 30 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.16 -2.00 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.58 -0.18 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.79 -0.23 29 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 1.05 -0.30 30 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 1.39 -0.39 29 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 1.85 -0.43 30 0 15 0
28AUG26 125.00 P 0.00 0.00 0.00 2.35 -0.51 30 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 2.96 -0.56 30 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 3.62 -0.70 30 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 4.44 -0.69 30 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 5.34 -0.67 30 0 2 0
28AUG26 137.50 P 0.00 0.00 0.00 6.35 -0.64 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 7.42 -0.74 30 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 8.60 -0.84 30 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 9.89 -0.94 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 11.30 -1.05 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 12.79 -1.19 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 14.31 -1.35 29 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 16.04 -1.39 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.82 -1.46 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.72 -1.50 29 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.66 -1.55 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 23.70 -2.25 29 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 25.83 -2.25 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.14 -0.05 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.29 -0.10 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.41 -0.12 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.57 -0.14 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 0.75 -0.20 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.00 -0.21 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.29 -0.28 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 1.65 -0.32 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.07 -0.39 30 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 2.56 -0.46 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 3.24 -0.52 30 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 3.90 -0.60 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 4.70 -0.56 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 5.53 -0.46 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 6.46 -0.69 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 7.45 -0.73 30 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 8.55 -0.84 30 0 0 0
29SEP26 142.50 P 9.53 9.64 9.53 9.80 -0.90 30 18 42 +18
29SEP26 145.00 P 0.00 0.00 0.00 11.04 -1.08 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 12.43 -1.20 30 0 0 0
29SEP26 150.00 P 13.62 13.62 13.62 13.95 -1.24 30 11 11 +11
29SEP26 152.50 P 15.22 15.22 15.22 15.68 -1.04 30 15 15 +15
29SEP26 155.00 P 0.00 0.00 0.00 17.14 -1.34 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 18.91 -1.35 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.70 -1.43 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 22.62 -1.46 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 24.64 -1.41 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 26.67 -1.78 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.17 -0.06 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.25 -0.06 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.34 -0.09 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.46 -0.10 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.61 -0.13 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 0.79 -0.16 29 0 180 0
30DEC26 102.50 P 0.00 0.00 0.00 1.02 -0.19 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.28 -0.24 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.61 -0.27 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 1.98 -0.38 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.42 -0.45 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 2.91 -0.44 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 3.47 -0.41 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 4.11 -0.41 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 4.65 -0.79 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 5.63 -0.60 29 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 6.46 -0.65 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 7.39 -0.68 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 8.36 -0.77 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 9.45 -0.78 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 10.56 -0.88 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 11.80 -0.97 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 13.10 -0.92 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 14.51 -0.96 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 15.98 -1.17 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 17.50 -1.25 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 19.13 -1.51 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 20.70 -1.72 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 22.45 -1.78 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 24.25 -1.85 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 26.12 -1.89 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.00 -1.98 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 29.98 -1.75 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.12 -0.16 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.54 -0.30 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.03 -0.32 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 3.53 -0.41 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.16 -0.44 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 4.72 -0.50 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 5.38 -0.44 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 6.15 -0.77 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.14 -0.70 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.01 -0.66 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 8.94 -0.70 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.96 -0.79 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.01 -0.91 28 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.16 -1.01 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 13.38 -1.10 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 14.83 -1.02 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 16.28 -0.99 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.69 -1.03 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.02 -1.28 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 20.81 -1.49 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.36 -1.63 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.07 -1.69 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.83 -1.73 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.62 -1.81 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.50 -1.86 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.39 -1.64 29 0 0 0
TOTAL PUT 499 10,338 +230
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 1.14 +0.01 112 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.04 +0.01 101 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.94 +0.01 91 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.84 0.00 81 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.74 +0.01 71 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.65 +0.02 75 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.55 +0.01 64 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.35 0.00 44 0 119 0
28MAY26 2.90 C 0.00 0.00 0.00 0.28 +0.01 50 0 148 0
28MAY26 3.00 C 0.21 0.21 0.21 0.20 -0.01 46 2 159 0
28MAY26 3.10 C 0.14 0.14 0.14 0.15 0.00 49 4 99 +4
28MAY26 3.20 C 0.10 0.10 0.10 0.10 0.00 47 5 398 0
28MAY26 3.30 C 0.07 0.07 0.07 0.07 0.00 49 8 2,091 0
28MAY26 3.40 C 0.00 0.00 0.00 0.04 0.00 47 0 1,298 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.44 0.00 92 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.39 0.00 87 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.34 0.00 83 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.29 +0.01 80 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 0.00 76 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 0.00 72 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.14 0.00 69 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 0.00 73 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.95 0.00 66 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.85 0.00 59 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.75 -0.01 52 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.66 0.00 51 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 0.00 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 0.00 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 0.00 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 0.00 44 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 85 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 +0.01 47 0 26 0
29JUN26 3.20 C 0.17 0.17 0.17 0.18 +0.01 46 6 41 0
29JUN26 3.30 C 0.14 0.14 0.14 0.14 0.00 45 4 299 +4
29JUN26 3.40 C 0.10 0.10 0.10 0.11 0.00 45 40 844 +40
29JUN26 3.50 C 0.00 0.00 0.00 0.09 0.00 47 0 1,174 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 0.00 47 0 267 0
29JUN26 3.70 C 0.05 0.05 0.05 0.05 0.00 46 10 45 +10
29JUN26 3.80 C 0.04 0.04 0.04 0.04 0.00 47 50 225 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 46 0 42 0
29JUN26 4.10 C 0.02 0.02 0.02 0.01 0.00 43 25 44 +24
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.15 -0.01 61 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.06 +0.01 62 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.96 +0.01 55 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.87 0.00 54 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.78 +0.01 52 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.69 0.00 49 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.61 0.00 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.45 +0.01 44 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.38 -0.02 43 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 -0.02 43 0 43 0
30JUL26 3.40 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 44 0 4 0
30JUL26 3.90 C 0.06 0.06 0.06 0.05 -0.02 42 8 8 +8
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 59 0
30JUL26 4.10 C 0.05 0.05 0.05 0.03 -0.01 42 5 5 +5
28AUG26 2.00 C 0.00 0.00 0.00 1.16 0.00 56 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.07 0.00 55 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.97 -0.01 50 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.80 0.00 49 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.72 0.00 49 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.64 0.00 47 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.57 0.00 47 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.50 0.00 46 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.44 0.00 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.25 -0.01 46 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 0.00 48 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.16 -0.01 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.07 0.00 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.98 0.00 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 -0.01 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 0.00 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 +0.01 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 0.00 45 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 0.00 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 0.00 45 0 10 0
29SEP26 3.10 C 0.36 0.36 0.36 0.38 0.00 46 10 1,010 +5
29SEP26 3.20 C 0.00 0.00 0.00 0.33 0.00 45 0 1,045 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 0.00 46 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 0.00 47 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 47 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 0.00 48 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 0.00 47 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 0.00 47 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 0.00 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 0.00 47 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 0.00 47 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.18 0.00 40 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.10 +0.01 42 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 1.02 +0.01 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 0.00 42 0 0 0
30DEC26 2.40 C 0.88 0.88 0.88 0.87 0.00 43 5 5 +5
30DEC26 2.50 C 0.00 0.00 0.00 0.80 0.00 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.01 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.01 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 0.00 44 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 0.00 45 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 0.00 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 0.00 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 0.00 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 0.00 46 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 +0.01 46 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 0.00 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 0.00 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 0.00 47 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 -0.01 46 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.01 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 255 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 47 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.22 0.00 41 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.15 +0.01 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.07 0.00 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 0.00 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 +0.01 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 0.00 43 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 0.00 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 0.00 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 0.00 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 0.00 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.01 46 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 -0.01 44 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 0.00 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 0.00 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 0.00 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 0.00 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 0.00 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 0.00 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 0.00 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 0.00 47 0 450 0
TOTAL CALL 182 15,848 +105
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 180 0
28MAY26 2.80 P 0.02 0.02 0.02 0.02 -0.01 46 16 545 0
28MAY26 2.90 P 0.05 0.05 0.04 0.04 -0.01 47 5 690 -5
28MAY26 3.00 P 0.08 0.08 0.08 0.07 -0.01 47 10 3,009 0
28MAY26 3.10 P 0.10 0.10 0.10 0.11 -0.01 46 1 102 +1
28MAY26 3.20 P 0.00 0.00 0.00 0.16 -0.01 45 0 541 0
28MAY26 3.30 P 0.00 0.00 0.00 0.24 0.00 51 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.31 -0.01 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 -0.03 39 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 87 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 134 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 46 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 -0.01 44 0 171 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 0.00 45 0 403 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 -0.01 44 0 191 0
29JUN26 2.90 P 0.10 0.10 0.10 0.10 -0.01 44 10 448 +10
29JUN26 3.00 P 0.13 0.13 0.13 0.14 0.00 44 3 489 0
29JUN26 3.10 P 0.00 0.00 0.00 0.18 -0.01 42 0 8,020 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.01 43 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.30 -0.01 43 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 -0.01 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.45 -0.01 44 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.52 -0.01 41 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 -0.01 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.70 0.00 43 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.79 0.00 42 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.88 -0.01 38 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.07 -0.02 0 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.06 0.00 44 0 57 0
30JUL26 2.70 P 0.00 0.00 0.00 0.08 -0.01 43 0 6 0
30JUL26 2.80 P 0.00 0.00 0.00 0.11 -0.01 43 0 68 0
30JUL26 2.90 P 0.00 0.00 0.00 0.15 0.00 44 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.19 0.00 44 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.29 -0.01 43 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.36 0.00 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.58 0.00 46 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.83 0.00 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.92 -0.01 47 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.01 0.00 48 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 49 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 0.00 49 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 0.00 0.00 0.00 0.10 -0.01 47 0 1 0
28AUG26 2.70 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.17 0.00 48 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.21 0.00 48 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.64 0.00 50 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.72 0.00 51 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 0.80 0.00 51 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.97 0.00 52 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.06 0.00 53 0 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 0.00 50 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 48 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 -0.01 47 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 0.00 48 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 0.00 47 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 0.00 48 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 0.00 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 0.00 48 0 1,000 0
29SEP26 3.20 P 0.39 0.39 0.39 0.41 0.00 49 10 1,342 +10
29SEP26 3.30 P 0.00 0.00 0.00 0.47 0.00 49 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 0.00 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 0.00 49 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 0.00 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 0.00 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 0.00 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 0.00 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 0.00 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 0.00 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.18 0.00 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 0.00 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.36 0.00 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 0.00 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.54 -0.01 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.63 -0.01 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.73 0.00 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.82 0.00 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 48 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 0.00 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 0.00 47 0 465 0
30DEC26 2.60 P 0.21 0.21 0.20 0.20 -0.01 46 100 308 -100
30DEC26 2.70 P 0.00 0.00 0.00 0.24 0.00 47 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.28 -0.01 46 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 0.00 47 0 139 0
30DEC26 3.00 P 0.00 0.00 0.00 0.38 0.00 47 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.43 -0.01 47 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 -0.01 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.01 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 0.00 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 0.00 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.76 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 0.00 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.99 0.00 49 0 0 0
30DEC26 4.00 P 1.09 1.09 1.09 1.07 0.00 50 1 8 -1
30DEC26 4.10 P 0.00 0.00 0.00 1.15 -0.01 50 0 5 0
30DEC26 4.20 P 1.26 1.26 1.26 1.23 -0.01 50 1 98 -1
30DEC26 4.30 P 0.00 0.00 0.00 1.32 -0.01 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 0.00 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 0.00 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.59 0.00 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 0.10 -0.01 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 0.00 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 -0.01 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.18 -0.01 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 112 0
30MAR27 2.60 P 0.00 0.00 0.00 0.25 -0.02 45 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.30 -0.01 46 0 127 0
30MAR27 2.80 P 0.00 0.00 0.00 0.34 -0.02 46 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.40 0.00 47 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 -0.02 46 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.50 -0.01 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 -0.01 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.62 -0.02 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.69 0.00 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 0.00 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.90 -0.01 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 0.00 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 -0.01 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 -0.01 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.21 -0.01 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.29 -0.01 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.38 0.00 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.46 -0.01 50 0 10 0
TOTAL PUT 157 27,222 -86
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$ 46.34
28MAY26 37.00 C 0.00 0.00 0.00 9.44 -0.13 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.47 -0.11 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.39 -0.19 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.40 -0.19 30 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.43 -0.19 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.48 -0.19 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.59 -0.18 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.77 -0.18 31 0 0 0
28MAY26 45.00 C 2.32 2.32 2.29 2.10 -0.06 32 25 129 -21
28MAY26 46.00 C 0.00 0.00 0.00 1.47 -0.08 31 0 219 0
28MAY26 47.00 C 1.00 1.00 1.00 0.98 -0.09 31 3 124 -3
28MAY26 48.00 C 0.70 0.71 0.70 0.62 -0.08 31 7 202 +2
28MAY26 49.00 C 0.51 0.51 0.51 0.37 -0.07 30 15 175 +15
28MAY26 50.00 C 0.28 0.32 0.26 0.22 -0.04 31 34 300 +12
28MAY26 52.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 283 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.57 -0.02 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.59 -0.01 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.44 -0.18 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.49 -0.18 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.57 -0.17 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.70 -0.08 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.90 -0.15 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.19 -0.12 32 0 0 0
29JUN26 45.00 C 2.96 2.96 2.96 2.58 -0.03 33 15 311 +15
29JUN26 46.00 C 2.33 2.33 2.21 2.04 -0.03 33 33 194 +15
29JUN26 47.00 C 1.72 1.72 1.58 1.58 -0.03 32 10 300 +10
29JUN26 48.00 C 0.00 0.00 0.00 1.22 -0.02 33 0 485 0
29JUN26 49.00 C 1.03 1.05 1.03 0.94 -0.01 33 12 243 +2
29JUN26 50.00 C 0.00 0.00 0.00 0.71 -0.01 33 0 63 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 0.00 33 0 82 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 0.00 33 0 131 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 0.00 33 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.61 -0.01 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.66 +0.01 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.54 -0.18 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.64 -0.18 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.80 -0.18 34 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.03 -0.17 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.34 -0.14 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.71 -0.12 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.17 -0.03 34 0 40 0
30JUL26 46.00 C 0.00 0.00 0.00 2.69 -0.02 34 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 2.27 -0.01 34 0 91 0
30JUL26 48.00 C 1.90 1.90 1.90 1.91 -0.02 34 6 69 -6
30JUL26 49.00 C 0.00 0.00 0.00 1.60 0.00 34 0 51 0
30JUL26 50.00 C 1.51 1.51 1.51 1.32 -0.03 34 15 21 0
30JUL26 52.50 C 0.00 0.00 0.00 0.80 -0.03 34 0 66 0
30JUL26 55.00 C 0.00 0.00 0.00 0.47 -0.01 34 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 57 0
30JUL26 60.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.69 +0.07 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.80 +0.01 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.94 +0.02 39 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.94 -0.17 36 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.21 -0.15 36 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.51 -0.14 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.89 -0.13 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.33 -0.11 36 0 0 0
28AUG26 45.00 C 4.14 4.14 4.14 3.84 -0.02 36 6 27 +6
28AUG26 46.00 C 0.00 0.00 0.00 3.38 -0.01 36 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.96 -0.02 36 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.59 -0.01 36 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 2.27 -0.01 36 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.98 -0.01 36 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 1.35 -0.05 36 0 31 0
28AUG26 55.00 C 0.00 0.00 0.00 0.90 -0.04 36 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 0.59 -0.02 36 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.77 +0.11 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.91 -0.25 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.10 -0.28 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.48 -0.20 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.81 -0.19 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.21 -0.18 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.62 -0.18 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.11 -0.17 38 0 1 0
29SEP26 45.00 C 4.28 4.28 4.28 4.47 -0.16 37 15 45 +15
29SEP26 46.00 C 3.80 3.80 3.80 4.04 -0.15 37 15 15 +15
29SEP26 47.00 C 0.00 0.00 0.00 3.63 -0.15 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.27 -0.13 37 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 2.93 -0.13 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.61 -0.12 38 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 1.95 -0.10 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.44 -0.09 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 1.08 -0.05 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 0.79 -0.04 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 -0.05 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 -0.02 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 40 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 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.14 -0.15 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.43 -0.16 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.80 -0.44 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.17 -0.42 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.84 -0.16 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.27 -0.16 37 0 0 0
30DEC26 43.00 C 6.51 6.51 6.51 6.74 -0.15 37 10 10 +10
30DEC26 44.00 C 0.00 0.00 0.00 6.06 -0.14 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.58 -0.14 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 -0.13 36 0 4 0
30DEC26 47.00 C 4.49 4.49 4.49 4.76 -0.13 36 6 21 +6
30DEC26 48.00 C 0.00 0.00 0.00 4.36 -0.13 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.03 -0.12 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.70 -0.12 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.98 -0.10 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.38 -0.09 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.94 -0.08 37 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.55 -0.07 37 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 -0.03 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 -0.05 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.75 -0.05 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 -0.02 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 -0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 -0.02 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.90 -0.30 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.28 -0.31 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.67 -0.30 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.10 -0.32 35 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 8.56 -0.32 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.01 -0.58 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.54 -0.56 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.07 -0.55 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.60 -0.32 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 6.19 -0.32 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.80 -0.31 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.45 -0.27 36 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.05 -0.30 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.72 -0.31 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.95 -0.28 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.31 -0.29 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.77 -0.26 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.34 -0.20 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.97 -0.17 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.66 -0.11 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.40 -0.10 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.15 -0.09 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.95 -0.10 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 -0.08 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.65 -0.08 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.53 -0.08 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.44 -0.07 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.36 -0.08 37 0 0 0
TOTAL CALL 227 9,580 +93
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 0.00 32 0 118 0
28MAY26 41.00 P 0.10 0.10 0.10 0.04 0.00 31 7 106 -7
28MAY26 42.00 P 0.15 0.15 0.15 0.10 0.00 31 1 143 -1
28MAY26 43.00 P 0.25 0.25 0.25 0.20 0.00 31 20 171 -20
28MAY26 44.00 P 0.40 0.43 0.40 0.39 +0.02 31 11 245 -9
28MAY26 45.00 P 0.60 0.60 0.60 0.68 +0.03 31 4 170 -4
28MAY26 46.00 P 0.88 1.04 0.88 1.04 0.00 30 26 303 +10
28MAY26 47.00 P 1.52 1.52 1.35 1.57 0.00 30 25 641 -3
28MAY26 48.00 P 2.06 2.06 1.92 2.23 +0.02 31 49 430 -29
28MAY26 49.00 P 0.00 0.00 0.00 2.99 +0.11 31 0 247 0
28MAY26 50.00 P 0.00 0.00 0.00 3.84 +0.14 31 0 308 0
28MAY26 52.50 P 0.00 0.00 0.00 6.17 +0.17 30 0 119 0
28MAY26 55.00 P 0.00 0.00 0.00 8.66 +0.18 0 0 17 0
28MAY26 57.50 P 0.00 0.00 0.00 11.16 -0.08 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.66 -0.07 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.16 -0.07 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.66 -0.07 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.16 -0.07 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.66 -0.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.16 -0.07 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.66 -0.07 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.16 -0.07 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.66 -0.07 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.16 -0.07 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.66 -0.07 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.16 -0.07 0 0 0 0
29JUN26 37.00 P 0.17 0.17 0.17 0.10 +0.02 33 20 56 +20
29JUN26 38.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 +0.04 33 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 0.41 +0.05 33 0 94 0
29JUN26 41.00 P 0.60 0.60 0.60 0.61 +0.07 33 15 50 0
29JUN26 42.00 P 0.00 0.00 0.00 0.87 +0.09 33 0 90 0
29JUN26 43.00 P 0.00 0.00 0.00 1.20 +0.10 33 0 64 0
29JUN26 44.00 P 0.00 0.00 0.00 1.58 +0.10 33 0 131 0
29JUN26 45.00 P 1.88 1.88 1.88 2.03 +0.08 32 2 229 +2
29JUN26 46.00 P 2.38 2.38 2.38 2.57 +0.08 32 20 156 +5
29JUN26 47.00 P 0.00 0.00 0.00 3.18 +0.07 32 0 336 0
29JUN26 48.00 P 3.69 3.69 3.69 3.85 +0.05 32 15 247 -15
29JUN26 49.00 P 0.00 0.00 0.00 4.60 +0.19 32 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.38 +0.18 32 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.54 +0.19 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.74 -0.21 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.18 -0.19 0 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.64 -0.18 0 0 647 0
29JUN26 62.50 P 0.00 0.00 0.00 17.13 -0.18 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.62 -0.20 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.12 -0.17 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.67 -0.14 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.14 -0.14 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.65 -0.15 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.15 -0.12 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.64 -0.15 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.12 -0.14 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.63 -0.15 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.08 -0.17 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.62 -0.15 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.07 -0.17 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.56 -0.20 0 0 0 0
30JUL26 37.00 P 0.38 0.39 0.38 0.33 +0.04 34 20 20 +20
30JUL26 38.00 P 0.00 0.00 0.00 0.47 +0.04 34 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.65 +0.05 34 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.87 +0.06 34 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 1.13 +0.05 34 0 85 0
30JUL26 42.00 P 0.00 0.00 0.00 1.46 +0.06 34 0 93 0
30JUL26 43.00 P 0.00 0.00 0.00 1.81 +0.04 34 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.22 +0.03 34 0 118 0
30JUL26 45.00 P 0.00 0.00 0.00 2.69 +0.01 34 0 196 0
30JUL26 46.00 P 0.00 0.00 0.00 3.22 +0.02 34 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.81 +0.02 33 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.45 +0.02 34 0 88 0
30JUL26 49.00 P 0.00 0.00 0.00 5.18 +0.14 34 0 35 0
30JUL26 50.00 P 0.00 0.00 0.00 5.91 +0.15 34 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.92 +0.17 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.96 -0.19 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.27 -0.19 23 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.68 -0.17 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.14 -0.18 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.63 -0.19 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.12 -0.19 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.67 -0.14 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.14 -0.16 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.61 +0.02 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.84 +0.04 36 0 0 0
28AUG26 39.00 P 1.06 1.06 1.06 1.07 +0.05 36 1 5 +1
28AUG26 40.00 P 0.00 0.00 0.00 1.34 +0.05 36 0 0 0
28AUG26 41.00 P 1.56 1.56 1.56 1.64 +0.03 36 15 48 +15
28AUG26 42.00 P 1.88 1.89 1.88 1.98 +0.02 36 30 90 +15
28AUG26 43.00 P 2.27 2.27 2.26 2.37 +0.01 36 45 95 +30
28AUG26 44.00 P 2.68 2.68 2.68 2.80 +0.01 35 8 30 0
28AUG26 45.00 P 3.10 3.10 3.10 3.28 +0.01 35 1 16 +1
28AUG26 46.00 P 0.00 0.00 0.00 3.81 +0.01 35 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 4.40 +0.02 35 0 73 0
28AUG26 48.00 P 0.00 0.00 0.00 5.03 +0.02 35 0 15 0
28AUG26 49.00 P 5.35 5.35 5.35 5.74 +0.13 36 6 6 +6
28AUG26 50.00 P 0.00 0.00 0.00 6.45 +0.13 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.21 0.00 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.27 -0.18 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.46 -0.19 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.77 -0.19 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.18 -0.21 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.64 -0.21 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.12 -0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.08 0.00 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.34 0.00 39 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.62 0.00 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.96 +0.01 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.31 +0.01 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.73 +0.01 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.16 +0.02 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.66 +0.02 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.17 +0.03 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.75 +0.04 40 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.33 +0.03 40 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.80 +0.05 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.64 +0.24 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.34 +0.29 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.22 +0.09 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.26 +0.11 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.44 +0.12 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.73 +0.14 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.10 +0.15 47 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.54 +0.16 50 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.03 +0.18 54 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.49 +0.13 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.93 +0.04 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.38 -0.06 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.83 -0.17 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.29 -0.18 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.75 -0.20 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.22 -0.16 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.67 -0.17 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.15 -0.18 71 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.62 -0.16 72 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.09 -0.16 74 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.73 +0.02 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.03 +0.02 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.38 +0.02 38 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.73 +0.02 38 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.15 +0.03 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.58 +0.03 38 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.05 +0.04 38 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.56 +0.04 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 5.08 +0.05 38 0 37 0
30DEC26 46.00 P 0.00 0.00 0.00 5.66 +0.06 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.25 +0.05 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.86 +0.07 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.53 +0.07 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.20 +0.07 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.01 +0.09 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.96 +0.11 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.02 +0.12 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.20 +0.12 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.48 +0.15 43 0 16 0
30DEC26 65.00 P 20.95 20.95 20.95 20.81 +0.15 44 2 8 +2
30DEC26 67.50 P 0.00 0.00 0.00 23.22 +0.16 46 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.67 +0.17 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.05 +0.07 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.47 -0.03 51 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.90 -0.13 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.34 -0.19 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.79 -0.18 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.24 -0.17 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.70 -0.16 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.17 -0.17 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.63 -0.16 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.35 -0.13 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.71 -0.13 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.06 -0.14 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.48 -0.14 38 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.92 -0.14 38 0 20 0
30MAR27 42.00 P 4.55 4.55 4.55 4.35 -0.15 38 1 10 +1
30MAR27 43.00 P 0.00 0.00 0.00 4.86 -0.15 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.38 -0.15 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.90 -0.15 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.49 -0.14 38 0 29 0
30MAR27 47.00 P 0.00 0.00 0.00 7.09 -0.14 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.69 -0.14 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.34 -0.12 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.02 -0.12 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.76 -0.10 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.65 -0.10 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.66 -0.06 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.74 -0.04 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.94 -0.01 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.19 +0.02 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.52 +0.03 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.88 +0.05 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.22 -0.03 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.60 -0.09 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.99 -0.18 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.41 -0.17 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.84 -0.17 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.28 -0.17 50 0 0 0
TOTAL PUT 344 10,950 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 76.60
15MAY26 49.00 C 0.00 0.00 0.00 27.95 +3.37 258 0 1 0
15MAY26 50.00 C 0.00 0.00 0.00 26.94 +3.37 246 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 24.44 +3.36 222 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 21.94 +3.48 199 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 19.45 +3.56 178 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 16.95 +3.41 156 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 14.48 +3.47 138 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 11.73 +3.01 90 2 9 -2
15MAY26 67.50 C 0.00 0.00 0.00 9.41 +2.91 90 0 50 0
15MAY26 70.00 C 7.20 7.20 7.20 7.23 +2.43 89 2 49 0
15MAY26 72.50 C 5.00 5.60 5.00 5.31 +1.96 89 18 250 -5
15MAY26 75.00 C 3.50 4.40 3.50 3.72 +1.52 89 95 489 +44
15MAY26 77.50 C 2.60 3.87 2.39 2.55 +1.20 92 212 356 +77
15MAY26 80.00 C 1.90 2.30 1.60 1.64 +0.86 92 284 409 +139
15MAY26 82.50 C 1.30 1.60 1.10 0.98 +0.55 92 190 154 +71
15MAY26 85.00 C 0.93 1.15 0.73 0.56 +0.34 92 177 137 +54
15MAY26 87.50 C 0.78 0.78 0.49 0.30 +0.19 91 74 83 -17
15MAY26 90.00 C 0.50 0.60 0.31 0.15 +0.09 91 76 80 +16
15MAY26 92.50 C 0.44 0.44 0.23 0.08 +0.05 92 16 104 +4
15MAY26 95.00 C 0.25 0.33 0.15 0.04 +0.03 93 38 63 +21
15MAY26 97.50 C 0.21 0.21 0.11 0.02 +0.01 94 20 24 +5
15MAY26 100.00 C 0.16 0.17 0.07 0.01 0.00 95 35 31 +30
22MAY26 50.00 C 0.00 0.00 0.00 26.94 - 146 0 0 -
22MAY26 52.50 C 0.00 0.00 0.00 24.44 - 132 0 0 -
22MAY26 55.00 C 0.00 0.00 0.00 21.94 - 118 0 0 -
22MAY26 57.50 C 0.00 0.00 0.00 19.45 - 105 0 0 -
22MAY26 60.00 C 0.00 0.00 0.00 16.97 - 94 0 0 -
22MAY26 62.50 C 0.00 0.00 0.00 14.53 - 84 0 0 -
22MAY26 65.00 C 0.00 0.00 0.00 12.07 - 73 0 0 -
22MAY26 67.50 C 0.00 0.00 0.00 9.88 - 72 2 2 -
22MAY26 70.00 C 0.00 0.00 0.00 7.80 - 69 0 0 -
22MAY26 72.50 C 0.00 0.00 0.00 6.05 - 69 0 0 -
22MAY26 75.00 C 5.42 5.42 4.75 4.61 - 70 2 2 -
22MAY26 77.50 C 4.00 4.07 3.40 3.42 - 71 18 18 -
22MAY26 80.00 C 3.10 3.10 2.57 2.57 - 74 5 3 -
22MAY26 82.50 C 2.33 2.33 1.91 1.84 - 74 20 19 -
22MAY26 85.00 C 1.55 1.70 1.43 1.26 - 74 19 18 -
22MAY26 87.50 C 1.10 1.31 1.10 0.84 - 74 5 5 -
22MAY26 90.00 C 1.00 1.00 1.00 0.55 - 74 1 1 -
22MAY26 92.50 C 0.66 0.68 0.61 0.35 - 74 92 92 -
22MAY26 95.00 C 0.62 0.62 0.47 0.22 - 74 42 32 -
28MAY26 35.00 C 0.00 0.00 0.00 41.82 +3.29 183 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 40.89 +3.33 186 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 39.84 +3.29 173 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 38.83 +3.29 166 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 38.01 +3.39 181 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 36.85 +3.28 158 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 35.84 +3.22 151 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 34.99 +3.41 161 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 33.83 +3.25 139 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 32.83 +3.28 134 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 31.89 +3.32 136 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 31.00 +3.43 141 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 29.88 +3.31 125 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 28.84 +3.28 116 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 27.95 +3.37 121 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.94 +3.30 116 0 33 0
28MAY26 52.50 C 0.00 0.00 0.00 24.44 +3.36 104 0 87 0
28MAY26 55.00 C 22.06 22.06 22.06 21.94 +3.39 93 10 84 0
28MAY26 57.50 C 0.00 0.00 0.00 19.45 +3.39 83 0 231 0
28MAY26 60.00 C 0.00 0.00 0.00 16.97 +3.34 74 0 318 0
28MAY26 62.50 C 14.00 14.00 14.00 14.53 +3.21 67 5 430 0
28MAY26 65.00 C 12.01 12.01 12.01 12.17 +2.91 62 1 223 0
28MAY26 67.50 C 9.50 9.93 9.50 9.90 +2.67 57 7 333 -2
28MAY26 70.00 C 8.50 8.65 7.65 7.90 +2.18 57 14 914 -11
28MAY26 72.50 C 6.70 7.00 5.80 6.30 +1.84 60 18 426 +1
28MAY26 75.00 C 4.45 5.60 4.45 4.90 +1.57 61 27 431 -3
28MAY26 77.50 C 4.20 4.50 3.69 3.82 +1.43 63 260 313 -2
28MAY26 80.00 C 2.50 3.54 2.50 2.84 +1.17 63 247 2,525 -77
28MAY26 82.50 C 2.75 2.75 2.22 2.04 +0.90 63 63 487 +38
28MAY26 85.00 C 1.42 2.18 1.42 1.43 +0.67 63 97 490 -15
28MAY26 87.50 C 1.60 1.80 1.32 0.98 +0.49 62 106 675 +77
28MAY26 90.00 C 1.40 1.43 0.97 0.66 +0.35 62 219 659 +51
28MAY26 92.50 C 0.93 1.04 0.84 0.44 +0.24 63 34 170 +34
28MAY26 95.00 C 0.82 0.88 0.63 0.28 +0.16 62 138 370 -44
28MAY26 97.50 C 0.70 0.70 0.49 0.18 +0.10 62 49 104 -6
28MAY26 100.00 C 0.42 0.50 0.39 0.11 +0.06 62 127 84 -11
28MAY26 102.50 C 0.32 0.40 0.32 0.07 +0.04 62 9 47 +1
28MAY26 105.00 C 0.34 0.34 0.26 0.05 +0.03 64 18 76 +11
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.02 64 0 158 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 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 46.99 +3.54 137 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 46.03 +3.61 136 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.03 +3.56 131 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 44.04 +3.57 127 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.05 +3.57 124 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.01 +3.45 117 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 41.03 +3.47 114 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 40.02 +3.35 110 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 39.01 +3.47 105 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.02 +3.40 102 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 37.05 +3.48 100 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.04 +3.42 96 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.03 +3.45 92 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 34.06 +3.48 90 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.05 +3.50 87 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 32.07 +3.43 84 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 31.08 +3.51 82 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.08 +3.51 79 0 0 0
29JUN26 48.00 C 28.61 29.88 28.61 29.22 +3.59 82 30 120 0
29JUN26 49.00 C 0.00 0.00 0.00 27.95 +3.32 65 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 27.63 +3.97 88 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 24.80 +3.58 70 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 22.08 +3.23 56 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 20.26 +3.78 67 0 143 0
29JUN26 60.00 C 0.00 0.00 0.00 17.53 +3.48 55 0 1,029 0
29JUN26 62.50 C 0.00 0.00 0.00 15.32 +3.08 53 0 516 0
29JUN26 65.00 C 0.00 0.00 0.00 13.09 +2.63 50 0 282 0
29JUN26 67.50 C 11.68 11.76 11.18 11.18 +2.26 50 84 472 -35
29JUN26 70.00 C 9.90 10.05 9.49 9.49 +2.05 50 84 1,099 -37
29JUN26 72.50 C 8.27 8.27 8.27 8.17 +2.00 52 2 462 -2
29JUN26 75.00 C 7.10 7.50 6.53 6.82 +1.71 52 431 1,891 +148
29JUN26 77.50 C 6.24 6.25 6.24 5.70 +1.59 53 53 875 +37
29JUN26 80.00 C 5.40 5.41 4.64 4.73 +1.46 54 823 1,095 -178
29JUN26 82.50 C 4.01 4.54 3.98 3.83 +1.25 53 123 231 -6
29JUN26 85.00 C 3.78 3.85 3.42 3.07 +1.06 53 72 643 +12
29JUN26 87.50 C 3.04 3.27 2.76 2.44 +0.88 53 110 366 +23
29JUN26 90.00 C 2.67 2.74 2.49 1.93 +0.74 53 57 1,463 +40
29JUN26 92.50 C 2.10 2.36 2.10 1.51 +0.60 53 142 436 +85
29JUN26 95.00 C 1.89 1.90 1.84 1.17 +0.48 53 7 292 +5
29JUN26 97.50 C 1.76 1.76 1.57 0.91 +0.40 53 7 148 +5
29JUN26 100.00 C 1.52 1.58 1.29 0.70 +0.32 53 20 223 +10
29JUN26 102.50 C 0.00 0.00 0.00 0.53 +0.25 53 0 580 0
29JUN26 105.00 C 1.16 1.16 1.11 0.40 +0.19 53 4 41 +2
29JUN26 107.50 C 0.00 0.00 0.00 0.30 +0.15 53 0 71 0
29JUN26 110.00 C 0.80 0.80 0.79 0.23 +0.12 53 3 70 +1
29JUN26 112.50 C 0.68 0.70 0.68 0.17 +0.09 53 11 16 +10
29JUN26 115.00 C 0.00 0.00 0.00 0.13 +0.07 53 0 16 0
29JUN26 117.50 C 0.57 0.57 0.57 0.10 +0.05 53 20 27 -5
29JUN26 120.00 C 0.00 0.00 0.00 0.07 +0.04 53 0 45 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 +0.03 52 0 23 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 113 0
29JUN26 127.50 C 0.40 0.40 0.40 0.03 +0.02 53 1 47 +1
29JUN26 130.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 140.00 C 0.20 0.21 0.20 0.01 0.00 55 8 63 +8
30JUL26 35.00 C 0.00 0.00 0.00 42.17 +3.48 96 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 41.17 +3.50 93 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 40.18 +3.51 90 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 39.19 +3.42 87 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 38.19 +3.54 84 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 37.21 +3.53 82 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 36.21 +3.48 79 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 35.22 +3.64 76 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 34.24 +3.41 74 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 33.26 +3.71 72 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 32.29 +3.47 71 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 31.30 +3.73 68 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 30.33 +3.35 67 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 29.36 +3.44 65 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.37 +3.62 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.63 +3.82 67 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 25.00 +3.59 57 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 22.64 +3.48 54 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 20.35 +3.48 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.61 +2.68 42 0 131 0
30JUL26 62.50 C 15.98 15.98 15.95 16.10 +2.85 50 2 81 0
30JUL26 65.00 C 13.92 13.92 13.92 14.21 +2.38 49 30 101 +16
30JUL26 67.50 C 0.00 0.00 0.00 12.56 +2.61 50 0 58 0
30JUL26 70.00 C 10.80 10.80 10.80 10.97 +2.38 50 1 66 +1
30JUL26 72.50 C 0.00 0.00 0.00 9.38 +1.90 49 0 211 0
30JUL26 75.00 C 8.11 8.11 8.11 8.23 +1.71 50 6 129 0
30JUL26 77.50 C 7.00 7.65 6.92 7.14 +1.52 51 70 140 +17
30JUL26 80.00 C 6.20 6.71 6.19 6.19 +1.46 52 157 602 +60
30JUL26 82.50 C 5.57 5.63 5.57 5.26 +1.30 51 30 155 +15
30JUL26 85.00 C 4.88 4.88 4.88 4.44 +1.14 51 15 76 +15
30JUL26 87.50 C 4.48 4.48 4.29 3.73 +0.99 51 30 242 +15
30JUL26 90.00 C 3.73 4.10 3.73 3.12 +0.86 51 71 84 +10
30JUL26 92.50 C 3.29 3.48 3.29 2.60 +0.74 51 87 51 +51
30JUL26 95.00 C 0.00 0.00 0.00 2.16 +0.64 51 0 0 0
30JUL26 97.50 C 2.88 2.88 2.76 1.79 +0.55 51 2 5 +1
30JUL26 100.00 C 0.00 0.00 0.00 1.47 +0.46 51 0 11 0
30JUL26 102.50 C 0.00 0.00 0.00 1.21 +0.39 51 0 40 0
30JUL26 105.00 C 1.80 1.88 1.80 0.99 +0.33 51 3 153 +2
28AUG26 35.00 C 0.00 0.00 0.00 42.22 +3.53 81 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 41.25 +3.58 80 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 40.26 +3.59 77 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 39.28 +3.51 75 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 38.30 +3.63 73 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 37.32 +3.62 71 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 36.35 +3.62 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 35.37 +3.60 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 34.40 +3.54 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 33.42 +3.59 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.45 +3.63 63 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.49 +3.66 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.52 +3.54 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.56 +3.64 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.60 +3.67 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.64 +3.77 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.31 +3.58 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.05 +3.46 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.87 +3.34 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.83 +3.12 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.91 +2.90 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.15 +2.71 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.54 +2.54 50 0 33 0
28AUG26 70.00 C 11.05 11.05 11.05 11.85 +2.00 48 1 15 -1
28AUG26 72.50 C 10.50 10.50 10.50 10.58 +1.88 49 3 101 -3
28AUG26 75.00 C 0.00 0.00 0.00 9.43 +1.78 50 0 56 0
28AUG26 77.50 C 8.16 8.67 8.16 8.40 +1.58 51 36 76 +24
28AUG26 80.00 C 7.58 7.58 7.52 7.49 +1.58 52 36 87 +36
28AUG26 82.50 C 7.04 7.04 6.73 6.54 +1.44 51 32 30 +30
28AUG26 85.00 C 6.14 6.14 6.14 5.69 +1.30 51 15 15 +15
28AUG26 87.50 C 5.39 5.39 5.39 4.93 +1.16 51 15 15 +15
28AUG26 90.00 C 4.94 4.94 4.94 4.27 +1.05 51 15 15 +15
28AUG26 92.50 C 4.28 4.49 4.24 3.68 +0.93 51 60 60 +60
28AUG26 95.00 C 0.00 0.00 0.00 3.17 +0.83 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 2.72 +0.73 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 2.33 +0.64 51 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 2.00 +0.57 51 0 1 0
28AUG26 105.00 C 2.65 2.65 2.65 1.70 +0.49 51 2 180 0
29SEP26 35.00 C 0.00 0.00 0.00 42.35 +3.66 74 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.37 +3.59 72 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.38 +3.71 69 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.42 +3.65 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.45 +3.78 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.48 +3.60 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.51 +3.59 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.54 +3.77 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.57 +3.71 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.59 +3.53 58 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.64 +3.77 57 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.67 +3.75 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.75 +3.65 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.80 +3.70 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.86 +3.60 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.94 +3.71 52 0 24 0
29SEP26 52.50 C 0.00 0.00 0.00 25.67 +3.58 50 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 23.50 +2.73 49 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 21.41 +2.64 48 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 19.47 +2.25 48 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 17.71 +2.77 49 0 161 0
29SEP26 65.00 C 0.00 0.00 0.00 15.99 +2.73 48 0 635 0
29SEP26 67.50 C 0.00 0.00 0.00 14.44 +2.58 49 0 928 0
29SEP26 70.00 C 13.50 13.50 12.55 12.94 +2.05 48 2 1,683 -2
29SEP26 72.50 C 12.00 12.00 12.00 11.68 +2.06 49 1 1,093 0
29SEP26 75.00 C 0.00 0.00 0.00 10.54 +1.94 50 0 160 0
29SEP26 77.50 C 9.27 9.27 9.27 9.46 +1.65 50 15 94 0
29SEP26 80.00 C 9.04 9.20 8.33 8.55 +1.65 50 98 2,367 0
29SEP26 82.50 C 7.73 7.73 7.73 7.61 +1.54 50 1 267 0
29SEP26 85.00 C 0.00 0.00 0.00 6.74 +1.42 50 0 99 0
29SEP26 87.50 C 0.00 0.00 0.00 5.96 +1.30 50 0 35 0
29SEP26 90.00 C 6.00 6.00 6.00 5.26 +1.18 50 10 107 0
29SEP26 92.50 C 5.25 5.25 5.25 4.63 +1.07 50 1 137 0
29SEP26 95.00 C 4.90 4.90 4.65 4.07 +0.97 50 3 94 +3
29SEP26 97.50 C 0.00 0.00 0.00 3.58 +0.88 50 0 183 0
29SEP26 100.00 C 4.18 4.18 4.18 3.14 +0.79 50 5 72 0
29SEP26 102.50 C 0.00 0.00 0.00 2.75 +0.71 50 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 2.40 +0.63 50 0 68 0
29SEP26 107.50 C 3.10 3.10 3.10 2.10 +0.57 50 1 7 +1
29SEP26 110.00 C 0.00 0.00 0.00 1.83 +0.50 50 0 119 0
29SEP26 112.50 C 0.00 0.00 0.00 1.60 +0.45 50 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.39 +0.40 50 0 18 0
29SEP26 117.50 C 0.00 0.00 0.00 1.21 +0.35 50 0 50 0
29SEP26 120.00 C 2.20 2.20 2.20 1.06 +0.32 50 2 141 +2
30DEC26 35.00 C 0.00 0.00 0.00 42.79 +3.63 63 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.83 +3.76 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.87 +3.73 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.92 +3.57 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.97 +3.57 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.02 +3.17 56 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 37.08 +3.78 55 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 36.15 +3.61 54 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 35.22 +3.75 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.29 +3.72 52 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 33.39 +3.71 52 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 32.48 +3.70 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.59 +3.67 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.71 +3.65 50 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 29.84 +3.61 49 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.98 +3.51 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.91 +3.30 48 0 6 0
30DEC26 55.00 C 24.28 24.28 24.28 24.94 +3.27 48 6 9 0
30DEC26 57.50 C 0.00 0.00 0.00 23.08 +3.11 47 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 21.33 +3.04 47 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 19.70 +2.87 47 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 18.17 +2.73 48 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 16.77 +2.64 48 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 15.47 +2.42 48 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 14.29 +1.89 48 0 2,259 0
30DEC26 75.00 C 13.60 13.60 13.60 13.20 +2.04 49 1 96 -1
30DEC26 77.50 C 0.00 0.00 0.00 12.10 +1.80 49 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 11.21 +1.85 49 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 10.27 +1.77 49 0 21 0
30DEC26 85.00 C 9.69 9.90 9.69 9.38 +1.66 49 12 70 -11
30DEC26 87.50 C 8.94 8.94 8.94 8.56 +1.56 49 1 1 +1
30DEC26 90.00 C 0.00 0.00 0.00 7.80 +1.46 49 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 7.11 +1.37 49 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 6.48 +1.29 49 0 73 0
30DEC26 97.50 C 0.00 0.00 0.00 5.89 +1.19 49 0 22 0
30DEC26 100.00 C 6.19 6.45 6.19 5.36 +1.11 49 12 79 0
30DEC26 102.50 C 0.00 0.00 0.00 4.88 +1.04 49 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 4.43 +0.96 49 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.91 +0.78 48 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 3.55 +0.72 48 0 20 0
30DEC26 112.50 C 0.00 0.00 0.00 3.23 +0.75 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.93 +0.63 48 1 7 -1
30DEC26 117.50 C 0.00 0.00 0.00 2.66 +0.64 48 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 2.42 +0.60 48 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 43.22 +3.50 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.29 +3.49 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.33 +3.46 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.43 +3.47 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.51 +3.46 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.60 +3.74 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.70 +3.73 52 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 36.80 +3.71 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.91 +3.23 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.02 +3.22 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.16 +3.09 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.30 +3.49 49 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.46 +3.48 48 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 31.63 +3.49 48 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 30.82 +3.44 48 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 30.22 +3.15 49 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 28.32 +3.53 49 0 301 0
30MAR27 55.00 C 26.20 26.20 26.20 26.26 +3.16 47 2 615 +2
30MAR27 57.50 C 0.00 0.00 0.00 24.54 +3.04 47 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 22.93 +2.92 47 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 21.39 +2.82 47 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 19.97 +2.58 47 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 18.65 +2.64 47 0 3 0
30MAR27 70.00 C 17.00 17.00 17.00 17.42 +2.49 47 1 15 0
30MAR27 72.50 C 0.00 0.00 0.00 16.31 +2.55 48 0 502 0
30MAR27 75.00 C 0.00 0.00 0.00 15.19 +2.02 48 0 1,129 0
30MAR27 77.50 C 0.00 0.00 0.00 14.19 +1.88 48 0 608 0
30MAR27 80.00 C 13.50 13.79 13.50 13.29 +1.92 48 3 60 -1
30MAR27 82.50 C 0.00 0.00 0.00 12.33 +1.82 48 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 11.44 +1.74 48 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 10.61 +1.65 48 0 29 0
30MAR27 90.00 C 0.00 0.00 0.00 9.83 +1.56 48 0 52 0
30MAR27 92.50 C 0.00 0.00 0.00 9.11 +1.48 48 0 3 0
30MAR27 95.00 C 9.32 9.32 9.32 8.44 +1.41 48 2 1 +1
30MAR27 97.50 C 0.00 0.00 0.00 7.82 +1.33 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.24 +1.26 48 0 8 0
30MAR27 102.50 C 7.80 7.80 7.80 6.70 +1.18 48 2 4 +2
30MAR27 105.00 C 7.80 7.80 7.80 6.21 +1.12 48 1 5 0
TOTAL CALL 5,888 47,745 +993
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 105 0 3 0
15MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.03 98 0 13 0
15MAY26 62.50 P 0.00 0.00 0.00 0.04 -0.09 91 0 39 0
15MAY26 65.00 P 0.14 0.14 0.07 0.11 -0.22 90 25 60 +9
15MAY26 67.50 P 0.30 0.35 0.18 0.29 -0.42 90 126 437 +51
15MAY26 70.00 P 0.55 0.74 0.43 0.62 -0.74 89 65 243 -9
15MAY26 72.50 P 1.10 1.44 0.94 1.20 -1.14 89 52 438 +33
15MAY26 75.00 P 2.00 2.53 1.71 2.08 -1.74 89 278 636 +145
15MAY26 77.50 P 3.82 3.95 3.06 3.31 -2.28 88 64 169 +49
15MAY26 80.00 P 5.40 5.40 4.80 5.07 -2.53 94 3 7 +1
15MAY26 82.50 P 7.00 8.18 7.00 7.02 -2.79 98 2 0 0
15MAY26 85.00 P 0.00 0.00 0.00 9.01 -3.01 95 0 1 0
15MAY26 87.50 P 0.00 0.00 0.00 11.24 -3.42 96 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 13.42 -3.75 70 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 15.96 -3.55 91 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 18.42 -3.72 90 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 20.91 -3.72 94 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 23.40 -3.73 0 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
22MAY26 52.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
22MAY26 55.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
22MAY26 57.50 P 0.07 0.07 0.07 0.04 - 75 5 5 -
22MAY26 60.00 P 0.00 0.00 0.00 0.09 - 73 0 0 -
22MAY26 62.50 P 0.17 0.17 0.17 0.20 - 73 1 1 -
22MAY26 65.00 P 0.00 0.00 0.00 0.41 - 73 0 0 -
22MAY26 67.50 P 0.70 0.70 0.50 0.75 - 73 3 3 -
22MAY26 70.00 P 1.14 1.20 0.98 1.28 - 72 54 49 -
22MAY26 72.50 P 1.78 1.78 1.78 2.02 - 72 3 3 -
22MAY26 75.00 P 3.08 3.29 2.68 3.00 - 71 22 19 -
22MAY26 77.50 P 4.65 4.65 4.00 4.51 - 76 12 10 -
22MAY26 80.00 P 0.00 0.00 0.00 5.76 - 71 0 0 -
22MAY26 82.50 P 0.00 0.00 0.00 7.60 - 73 0 0 -
22MAY26 85.00 P 0.00 0.00 0.00 9.51 - 72 0 0 -
22MAY26 87.50 P 0.00 0.00 0.00 11.75 - 76 0 0 -
22MAY26 90.00 P 0.00 0.00 0.00 14.00 - 78 0 0 -
22MAY26 92.50 P 0.00 0.00 0.00 16.27 - 77 0 0 -
22MAY26 95.00 P 0.00 0.00 0.00 18.55 - 72 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 218 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 94 0
28MAY26 50.00 P 0.03 0.03 0.03 0.01 0.00 73 1 151 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 573 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 1,298 0
28MAY26 57.50 P 0.08 0.08 0.07 0.06 -0.06 63 24 693 -1
28MAY26 60.00 P 0.13 0.14 0.11 0.13 -0.12 63 10 702 -3
28MAY26 62.50 P 0.22 0.22 0.18 0.25 -0.23 61 30 942 +6
28MAY26 65.00 P 0.56 0.56 0.35 0.48 -0.40 61 126 1,095 +38
28MAY26 67.50 P 0.78 0.97 0.65 0.87 -0.59 61 135 572 +73
28MAY26 70.00 P 1.26 1.58 1.15 1.42 -0.86 61 146 640 +94
28MAY26 72.50 P 2.28 2.50 1.88 2.18 -1.19 61 39 344 +23
28MAY26 75.00 P 3.61 3.71 2.85 3.19 -1.65 60 83 243 +32
28MAY26 77.50 P 4.58 4.58 4.23 4.51 -2.05 61 17 81 +16
28MAY26 80.00 P 6.85 6.85 6.12 6.12 -2.30 63 30 56 +28
28MAY26 82.50 P 0.00 0.00 0.00 7.93 -2.54 64 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 9.92 -2.75 66 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 12.00 -2.96 67 0 0 0
28MAY26 90.00 P 13.84 14.70 13.84 14.20 -3.06 68 35 30 +30
28MAY26 92.50 P 0.00 0.00 0.00 16.47 -3.13 69 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.77 -3.37 69 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.11 -3.52 68 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.50 -3.63 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.92 -3.23 62 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.40 -3.44 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.90 -3.25 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.40 -3.25 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 35.90 -3.25 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 38.40 -3.25 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 40.90 -3.25 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 43.40 -3.25 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 45.90 -3.25 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 48.40 -3.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 74 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 87 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 332 0
29JUN26 50.00 P 0.07 0.07 0.07 0.06 -0.02 53 1 1,216 -1
29JUN26 52.50 P 0.13 0.13 0.13 0.11 -0.06 52 1 555 0
29JUN26 55.00 P 0.18 0.18 0.14 0.21 -0.11 52 2 2,163 -1
29JUN26 57.50 P 0.29 0.29 0.25 0.36 -0.19 52 28 714 -22
29JUN26 60.00 P 0.50 0.50 0.41 0.60 -0.29 52 34 891 -2
29JUN26 62.50 P 0.82 0.82 0.74 0.94 -0.41 52 16 678 +1
29JUN26 65.00 P 1.33 1.33 1.03 1.41 -0.56 52 93 508 -10
29JUN26 67.50 P 2.00 2.00 1.65 2.02 -0.74 52 24 803 -13
29JUN26 70.00 P 2.78 2.78 2.40 2.79 -0.93 51 38 1,574 -21
29JUN26 72.50 P 3.64 4.09 3.50 3.73 -1.22 51 51 1,187 -2
29JUN26 75.00 P 4.83 4.83 4.47 4.83 -1.57 51 99 1,239 +19
29JUN26 77.50 P 6.28 6.50 5.90 6.20 -1.92 52 86 367 +49
29JUN26 80.00 P 7.83 7.91 7.00 7.79 -2.06 53 2,027 2,667 +1,942
29JUN26 82.50 P 9.17 9.71 9.17 9.56 -2.17 54 90 125 +90
29JUN26 85.00 P 0.00 0.00 0.00 11.35 -2.40 54 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 13.30 -2.58 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.45 -2.65 57 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.61 -2.64 58 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 19.72 -2.86 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.08 -2.95 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.36 -2.94 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.67 -3.07 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.03 -3.05 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.17 -3.27 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.50 -3.39 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.98 -3.33 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.40 -3.44 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.90 -3.25 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.40 -3.25 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.90 -3.31 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.40 -3.26 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.90 -3.25 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.40 -3.25 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 55.90 -3.25 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.40 -3.25 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.90 -3.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.40 -3.27 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.06 -0.04 51 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.08 -0.04 51 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.09 -0.06 50 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.12 -0.07 50 0 194 0
30JUL26 49.00 P 0.00 0.00 0.00 0.15 -0.10 50 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 0.19 -0.11 50 0 190 0
30JUL26 52.50 P 0.00 0.00 0.00 0.32 -0.17 50 0 191 0
30JUL26 55.00 P 0.36 0.36 0.36 0.52 -0.25 50 7 200 -7
30JUL26 57.50 P 0.54 0.54 0.54 0.80 -0.34 50 2 155 0
30JUL26 60.00 P 1.02 1.02 0.84 1.17 -0.47 50 31 305 +16
30JUL26 62.50 P 1.48 1.48 1.34 1.66 -0.61 50 33 126 0
30JUL26 65.00 P 1.85 1.85 1.85 2.27 -0.75 50 4 100 -1
30JUL26 67.50 P 2.94 2.94 2.55 3.01 -0.91 50 54 78 +18
30JUL26 70.00 P 3.97 3.97 3.51 3.87 -1.07 49 30 57 +16
30JUL26 72.50 P 4.85 4.85 4.85 4.88 -1.26 49 15 100 +9
30JUL26 75.00 P 6.41 6.41 5.78 6.05 -1.59 49 120 117 +64
30JUL26 77.50 P 0.00 0.00 0.00 7.46 -1.81 50 1 150 -1
30JUL26 80.00 P 9.02 9.02 9.02 9.06 -1.98 51 15 30 +14
30JUL26 82.50 P 10.71 10.72 10.29 10.77 -2.06 51 52 50 +35
30JUL26 85.00 P 12.22 12.22 12.16 12.61 -2.17 53 30 30 +30
30JUL26 87.50 P 0.00 0.00 0.00 14.51 -2.29 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.43 -2.56 54 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.43 -2.74 54 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.54 -2.88 55 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.70 -2.98 55 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.90 -3.18 56 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.15 -3.14 56 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.41 -3.37 56 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 -0.03 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 -0.05 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.16 -0.06 50 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.20 -0.07 51 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.23 -0.10 50 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.29 -0.11 50 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.34 -0.14 50 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.41 -0.16 50 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.63 -0.22 50 0 21 0
28AUG26 55.00 P 0.67 0.67 0.67 0.92 -0.32 50 2 11 0
28AUG26 57.50 P 1.10 1.12 1.10 1.31 -0.41 50 4 13 +4
28AUG26 60.00 P 1.39 1.39 1.39 1.80 -0.52 50 3 64 0
28AUG26 62.50 P 2.25 2.25 2.25 2.39 -0.63 50 1 5 -1
28AUG26 65.00 P 2.75 2.75 2.68 3.07 -0.79 50 21 34 +14
28AUG26 67.50 P 3.42 3.64 3.42 3.91 -0.93 49 30 32 +26
28AUG26 70.00 P 4.58 4.58 4.58 4.86 -1.05 49 3 132 0
28AUG26 72.50 P 0.00 0.00 0.00 5.89 -1.35 49 0 71 0
28AUG26 75.00 P 7.71 7.71 7.21 7.12 -1.59 49 58 51 0
28AUG26 77.50 P 9.09 9.09 9.09 8.58 -1.77 50 15 39 +15
28AUG26 80.00 P 9.90 9.90 9.90 10.16 -1.93 50 20 20 -20
28AUG26 82.50 P 11.97 11.97 11.97 11.86 -1.99 51 7 15 0
28AUG26 85.00 P 14.26 14.26 13.99 13.64 -2.07 52 30 30 +30
28AUG26 87.50 P 0.00 0.00 0.00 15.50 -2.22 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.38 -2.37 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.38 -2.52 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.52 -2.56 55 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.49 -2.81 54 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.65 -2.94 55 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.84 -3.07 55 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.05 -3.10 55 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.05 50 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.04 49 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 -0.06 50 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 -0.09 49 0 103 0
29SEP26 45.00 P 0.29 0.29 0.29 0.28 -0.09 49 4 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.33 -0.12 49 0 118 0
29SEP26 47.00 P 0.30 0.30 0.30 0.40 -0.13 49 3 51 0
29SEP26 48.00 P 0.40 0.40 0.40 0.48 -0.14 49 1 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.56 -0.18 49 0 116 0
29SEP26 50.00 P 0.54 0.54 0.54 0.65 -0.20 49 3 2,699 0
29SEP26 52.50 P 0.00 0.00 0.00 0.94 -0.28 49 0 1,018 0
29SEP26 55.00 P 1.15 1.15 1.00 1.32 -0.35 49 4 933 +2
29SEP26 57.50 P 0.00 0.00 0.00 1.78 -0.43 49 0 428 0
29SEP26 60.00 P 1.99 1.99 1.99 2.32 -0.56 49 1 790 0
29SEP26 62.50 P 0.00 0.00 0.00 3.00 -0.67 49 0 674 0
29SEP26 65.00 P 3.70 3.70 3.31 3.77 -0.76 48 5 1,078 -1
29SEP26 67.50 P 0.00 0.00 0.00 4.63 -0.94 48 0 194 0
29SEP26 70.00 P 0.00 0.00 0.00 5.65 -1.04 48 0 288 0
29SEP26 72.50 P 7.00 7.00 7.00 6.73 -1.27 48 1 192 0
29SEP26 75.00 P 0.00 0.00 0.00 7.96 -1.59 48 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 9.45 -1.76 49 0 47 0
29SEP26 80.00 P 11.62 11.62 11.62 11.02 -1.92 49 15 72 0
29SEP26 82.50 P 0.00 0.00 0.00 12.70 -1.92 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 14.46 -2.09 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 16.30 -2.08 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 18.17 -2.31 51 0 8 0
29SEP26 92.50 P 20.87 20.87 20.87 20.12 -2.30 52 15 17 0
29SEP26 95.00 P 0.00 0.00 0.00 22.13 -2.52 52 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 24.22 -2.62 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.29 -2.76 53 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 28.43 -2.92 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.63 -3.03 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.84 -3.18 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.09 -3.32 55 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.36 -3.43 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.65 -3.47 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.95 -3.49 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.28 -3.50 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.26 -0.07 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.32 -0.06 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.37 -0.06 48 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.41 -0.10 48 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.49 -0.11 48 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.58 -0.11 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.66 -0.15 48 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.76 -0.17 48 0 50 0
30DEC26 46.00 P 0.00 0.00 0.00 0.88 -0.17 48 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.00 -0.23 48 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.12 -0.28 47 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 1.28 -0.24 48 0 14 0
30DEC26 50.00 P 1.10 1.10 1.10 1.45 -0.24 48 1 351 +1
30DEC26 52.50 P 1.52 1.52 1.52 1.89 -0.34 48 1 206 -1
30DEC26 55.00 P 1.98 1.98 1.98 2.43 -0.41 47 1 90 -1
30DEC26 57.50 P 0.00 0.00 0.00 3.06 -0.48 47 0 107 0
30DEC26 60.00 P 3.23 3.23 3.23 3.76 -0.60 47 1 228 +1
30DEC26 62.50 P 0.00 0.00 0.00 4.59 -0.64 47 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 5.46 -0.80 47 0 45 0
30DEC26 67.50 P 0.00 0.00 0.00 6.48 -0.84 47 0 45 0
30DEC26 70.00 P 7.26 7.26 7.26 7.54 -1.00 47 1 662 -1
30DEC26 72.50 P 9.11 9.11 9.11 8.73 -1.13 47 9 661 +9
30DEC26 75.00 P 0.00 0.00 0.00 9.99 -1.36 47 0 74 0
30DEC26 77.50 P 11.94 11.94 11.67 11.50 -1.59 47 9 11 +6
30DEC26 80.00 P 0.00 0.00 0.00 13.09 -1.68 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 14.76 -1.78 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 16.48 -1.94 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.31 -2.02 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 20.06 -2.19 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.97 -2.21 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.93 -2.32 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 25.93 -2.39 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.98 -2.44 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.07 -2.55 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.17 -2.66 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.31 -2.74 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.50 -2.85 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.69 -2.93 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.91 -2.98 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.16 -2.99 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.42 -3.08 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.33 -0.07 47 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 -0.07 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.45 -0.07 47 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 0.50 -0.11 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.59 -0.10 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.68 -0.13 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.77 -0.16 47 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.89 -0.16 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.01 -0.17 47 0 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.14 -0.20 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.27 -0.24 47 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 -0.24 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.61 -0.24 47 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.78 -0.29 47 0 7 0
30MAR27 49.00 P 0.00 0.00 0.00 1.95 -0.34 46 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.17 -0.34 47 0 380 0
30MAR27 52.50 P 0.00 0.00 0.00 2.73 -0.41 46 0 349 0
30MAR27 55.00 P 0.00 0.00 0.00 3.38 -0.48 46 0 652 0
30MAR27 57.50 P 0.00 0.00 0.00 4.10 -0.56 46 0 602 0
30MAR27 60.00 P 0.00 0.00 0.00 4.91 -0.64 46 0 78 0
30MAR27 62.50 P 0.00 0.00 0.00 5.80 -0.73 46 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.77 -0.83 46 0 22 0
30MAR27 67.50 P 0.00 0.00 0.00 7.85 -0.87 46 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 8.93 -1.05 46 0 39 0
30MAR27 72.50 P 0.00 0.00 0.00 10.20 -1.09 46 0 502 0
30MAR27 75.00 P 11.38 11.38 11.38 11.63 -1.17 46 1 1,124 0
30MAR27 77.50 P 0.00 0.00 0.00 12.94 -1.45 46 0 600 0
30MAR27 80.00 P 14.35 14.35 14.35 14.70 -1.53 47 6 10 +6
30MAR27 82.50 P 0.00 0.00 0.00 16.27 -1.71 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.00 -1.80 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 19.76 -2.00 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.55 -2.15 48 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 23.44 -2.19 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.37 -2.19 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.34 -2.26 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.35 -2.33 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.39 -2.38 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.46 -2.44 50 0 0 0
TOTAL PUT 4,651 47,465 +2,926
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 65.20
28MAY26 42.00 C 0.00 0.00 0.00 23.25 -2.38 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.22 -2.34 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 21.24 -2.32 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.58 -2.25 110 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 19.24 -2.26 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.23 -2.34 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.26 -2.40 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.27 -2.44 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.30 -2.27 57 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 12.80 -2.28 47 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 10.34 -2.33 43 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 8.00 -2.19 43 0 130 0
28MAY26 60.00 C 4.20 5.25 4.20 5.86 -2.18 43 24 498 +5
28MAY26 62.50 C 2.99 4.05 2.78 4.02 -1.83 43 39 250 -1
28MAY26 65.00 C 2.45 3.07 1.60 2.59 -1.46 43 90 339 0
28MAY26 67.50 C 1.39 1.43 1.02 1.55 -1.08 43 18 713 -3
28MAY26 70.00 C 0.70 0.87 0.51 0.86 -0.78 43 171 674 -9
28MAY26 72.50 C 0.35 0.49 0.28 0.43 -0.50 43 65 503 +43
28MAY26 75.00 C 0.16 0.20 0.16 0.20 -0.29 43 24 273 -15
28MAY26 77.50 C 0.00 0.00 0.00 0.09 -0.16 43 0 118 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.08 44 0 117 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 65 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.27 -2.36 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.28 -2.34 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.30 -2.44 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.58 -2.25 75 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.32 -2.21 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.31 -2.45 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.33 -2.63 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.38 -2.33 50 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 15.41 -2.58 49 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 13.02 -2.07 46 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 10.64 -2.16 42 0 216 0
29JUN26 57.50 C 8.64 8.64 8.64 8.52 -1.72 42 10 262 +10
29JUN26 60.00 C 0.00 0.00 0.00 6.65 -1.86 42 0 548 0
29JUN26 62.50 C 4.77 4.77 4.77 5.05 -1.83 42 3 192 0
29JUN26 65.00 C 3.30 3.74 2.79 3.80 -1.34 43 56 1,533 +55
29JUN26 67.50 C 1.98 2.45 1.98 2.80 -1.09 43 24 711 +16
29JUN26 70.00 C 1.62 2.07 1.56 1.99 -0.93 43 69 2,032 -1
29JUN26 72.50 C 1.11 1.50 1.11 1.37 -0.73 43 184 1,214 +85
29JUN26 75.00 C 0.82 1.03 0.82 0.94 -0.54 43 305 1,610 -150
29JUN26 77.50 C 0.56 0.73 0.56 0.63 -0.40 43 102 425 +100
29JUN26 80.00 C 0.48 0.50 0.48 0.41 -0.29 42 17 887 +1
29JUN26 82.50 C 0.00 0.00 0.00 0.27 -0.20 43 0 730 0
29JUN26 85.00 C 0.29 0.29 0.29 0.17 -0.14 43 1 78 -1
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.09 43 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 75 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.05 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 23.27 -2.36 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.28 -2.39 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 21.30 -2.44 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.58 -2.25 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.32 -2.34 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.34 -2.42 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.38 -2.58 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.45 -2.30 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.52 -2.47 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.23 -1.95 44 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 11.07 -2.19 43 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 9.18 -1.88 43 0 85 0
30JUL26 60.00 C 6.83 6.83 6.83 7.52 -1.69 43 15 210 +15
30JUL26 62.50 C 5.08 5.28 5.08 6.16 -1.44 43 27 181 0
30JUL26 65.00 C 0.00 0.00 0.00 4.93 -1.26 43 0 112 0
30JUL26 67.50 C 0.00 0.00 0.00 3.94 -1.08 43 0 142 0
30JUL26 70.00 C 2.43 3.08 2.43 3.08 -0.98 43 23 82 +23
30JUL26 72.50 C 2.35 2.35 1.85 2.40 -0.83 43 25 37 +11
30JUL26 75.00 C 0.00 0.00 0.00 1.84 -0.68 43 0 53 0
30JUL26 77.50 C 1.30 1.50 1.30 1.41 -0.54 43 70 125 +56
30JUL26 80.00 C 1.06 1.22 1.06 1.06 -0.44 43 16 253 +1
30JUL26 82.50 C 0.95 0.95 0.95 0.79 -0.36 43 20 125 0
30JUL26 85.00 C 0.00 0.00 0.00 0.58 -0.28 43 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.43 -0.21 43 0 2 0
30JUL26 90.00 C 0.00 0.00 0.00 0.31 -0.17 43 0 5 0
28AUG26 46.00 C 0.00 0.00 0.00 19.40 -2.26 45 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.48 -2.28 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.57 -2.39 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.68 -2.10 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.78 -2.21 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.73 -1.79 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.73 -1.74 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.03 -1.59 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.53 -1.57 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.32 -1.46 45 0 15 0
28AUG26 65.00 C 5.31 6.04 5.31 6.04 -1.31 44 36 51 +36
28AUG26 67.50 C 0.00 0.00 0.00 5.13 -1.07 45 0 37 0
28AUG26 70.00 C 3.85 3.85 3.80 4.25 -0.97 45 2 80 0
28AUG26 72.50 C 3.57 3.57 3.57 3.50 -0.89 45 15 15 +15
28AUG26 75.00 C 0.00 0.00 0.00 2.85 -0.78 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.30 -0.67 45 0 0 0
28AUG26 80.00 C 1.85 1.85 1.85 1.87 -0.55 45 15 15 +15
28AUG26 82.50 C 0.00 0.00 0.00 1.49 -0.49 45 0 30 0
28AUG26 85.00 C 0.00 0.00 0.00 1.20 -0.39 45 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 0.96 -0.33 45 0 1 0
28AUG26 90.00 C 0.00 0.00 0.00 0.75 -0.28 45 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 23.32 -2.34 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.37 -2.30 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.44 -2.30 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.58 -2.25 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.59 -2.21 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.71 -2.05 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.86 -2.21 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.02 -2.15 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.22 -2.08 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.30 -2.15 46 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 12.54 -1.70 45 0 148 0
29SEP26 57.50 C 9.80 9.80 9.80 10.88 -1.82 45 1 58 -1
29SEP26 60.00 C 0.00 0.00 0.00 9.73 -1.21 47 0 113 0
29SEP26 62.50 C 0.00 0.00 0.00 8.29 -1.33 46 0 26 0
29SEP26 65.00 C 6.20 6.20 6.20 7.12 -1.22 45 1 1,540 0
29SEP26 67.50 C 0.00 0.00 0.00 6.14 -1.07 46 0 1,218 0
29SEP26 70.00 C 5.28 5.28 5.28 5.28 -0.94 46 2 67 -2
29SEP26 72.50 C 0.00 0.00 0.00 4.47 -0.94 46 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 3.77 -0.82 46 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 3.19 -0.71 46 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.65 -0.65 45 0 71 0
29SEP26 82.50 C 0.00 0.00 0.00 2.24 -0.53 45 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.85 -0.49 45 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 1.56 -0.38 45 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.27 -0.37 45 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.07 -0.28 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.84 -0.30 45 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.71 -0.20 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.58 -0.18 45 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.48 -0.15 45 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.39 -0.13 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 -0.11 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.27 -0.09 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.22 -0.08 45 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 24.04 -2.37 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.20 -2.20 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.36 -1.99 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.56 -2.14 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.76 -2.00 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.00 -1.95 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.23 -2.00 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.48 -2.03 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.77 -2.10 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.05 -1.64 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.46 -1.68 46 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 12.96 -1.31 45 0 22 0
30DEC26 60.00 C 10.27 10.27 10.27 11.67 -1.20 45 2 29 0
30DEC26 62.50 C 0.00 0.00 0.00 10.44 -1.34 45 0 20 0
30DEC26 65.00 C 8.70 8.70 8.68 9.35 -1.21 45 16 48 +16
30DEC26 67.50 C 0.00 0.00 0.00 8.30 -1.16 45 0 174 0
30DEC26 70.00 C 0.00 0.00 0.00 7.40 -1.06 45 0 68 0
30DEC26 72.50 C 6.24 6.24 6.24 6.61 -0.96 45 15 43 +15
30DEC26 75.00 C 5.30 5.30 5.30 5.89 -0.90 45 5 194 0
30DEC26 77.50 C 0.00 0.00 0.00 5.22 -0.81 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.59 -0.78 45 0 556 0
30DEC26 82.50 C 3.75 3.75 3.75 4.08 -0.64 45 15 16 +15
30DEC26 85.00 C 0.00 0.00 0.00 3.57 -0.64 45 0 1 0
30DEC26 87.50 C 2.95 3.10 2.95 3.17 -0.52 45 30 30 +30
30DEC26 90.00 C 2.50 2.64 2.50 2.78 -0.50 45 18 61 +15
30MAR27 42.00 C 0.00 0.00 0.00 25.02 -2.19 48 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 24.24 -2.15 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 23.46 -2.03 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.70 -1.96 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.96 -1.95 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.24 -2.07 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.54 -1.90 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.85 -1.87 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.17 -1.92 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.57 -1.63 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.08 -1.69 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.68 -1.36 46 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 13.21 -1.75 45 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 12.13 -1.51 45 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 11.11 -1.27 45 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 10.16 -1.24 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.19 -1.22 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.34 -1.16 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 7.59 -1.07 45 0 1 0
30MAR27 77.50 C 6.22 6.22 6.22 6.92 -0.97 45 1 3 0
30MAR27 80.00 C 6.30 6.30 6.30 6.31 -0.87 45 2 30 +2
30MAR27 82.50 C 0.00 0.00 0.00 5.67 -0.86 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 5.18 -0.71 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 4.68 -0.70 45 0 0 0
30MAR27 90.00 C 3.90 3.90 3.90 4.20 -0.68 45 1 2 +1
TOTAL CALL 1,575 25,108 +398
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 58 0 246 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 172 0
28MAY26 49.00 P 0.08 0.08 0.08 0.01 0.00 51 12 181 +12
28MAY26 50.00 P 0.11 0.11 0.10 0.01 0.00 48 30 299 -9
28MAY26 52.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 372 0
28MAY26 55.00 P 0.26 0.26 0.20 0.08 +0.04 44 40 935 +29
28MAY26 57.50 P 0.56 0.65 0.39 0.24 +0.12 43 33 655 -4
28MAY26 60.00 P 0.94 1.22 0.63 0.61 +0.29 43 223 859 +173
28MAY26 62.50 P 1.95 2.16 1.30 1.24 +0.50 43 70 625 +4
28MAY26 65.00 P 2.90 3.43 2.27 2.27 +0.83 42 78 277 -31
28MAY26 67.50 P 0.00 0.00 0.00 3.77 +1.25 43 0 220 0
28MAY26 70.00 P 0.00 0.00 0.00 5.55 +1.52 43 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 7.66 +1.78 43 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 9.94 +2.04 43 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 12.38 +2.05 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.86 +2.10 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.36 +2.21 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.86 +2.36 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.34 +2.34 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.86 +2.10 75 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 123 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 218 0
29JUN26 48.00 P 0.28 0.30 0.28 0.11 +0.04 43 10 105 +5
29JUN26 49.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 319 0
29JUN26 50.00 P 0.40 0.40 0.40 0.21 +0.08 42 10 440 +5
29JUN26 52.50 P 0.00 0.00 0.00 0.43 +0.15 42 0 709 0
29JUN26 55.00 P 1.16 1.23 0.95 0.81 +0.27 43 48 1,473 -31
29JUN26 57.50 P 1.77 1.92 1.32 1.35 +0.39 42 111 1,362 +26
29JUN26 60.00 P 2.64 2.90 2.07 2.07 +0.56 42 69 3,373 +24
29JUN26 62.50 P 3.48 3.48 3.48 3.11 +0.80 42 2 1,111 +2
29JUN26 65.00 P 5.68 5.71 4.40 4.40 +1.04 42 47 1,494 -15
29JUN26 67.50 P 6.89 6.89 6.81 6.02 +1.33 43 20 335 -10
29JUN26 70.00 P 0.00 0.00 0.00 7.72 +1.44 42 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 9.62 +1.55 42 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 11.71 +1.81 42 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 14.02 +1.69 44 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 16.33 +2.22 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 18.68 +1.88 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.06 +2.36 45 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 23.48 +2.44 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.94 +2.48 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.37 +2.30 43 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.88 +2.17 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.34 +2.34 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.83 +2.62 42 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.32 +2.03 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.80 +2.16 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.32 +2.58 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.79 +2.27 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.32 +2.18 58 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.13 +0.05 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.17 +0.06 43 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.22 +0.08 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.29 +0.10 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.37 +0.12 43 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.47 +0.15 43 0 62 0
30JUL26 50.00 P 0.73 0.73 0.73 0.59 +0.19 43 16 230 +1
30JUL26 52.50 P 0.00 0.00 0.00 0.98 +0.28 43 0 69 0
30JUL26 55.00 P 0.00 0.00 0.00 1.52 +0.38 43 0 52 0
30JUL26 57.50 P 1.74 2.76 1.74 2.19 +0.51 42 59 113 +20
30JUL26 60.00 P 3.50 3.50 3.02 3.03 +0.63 42 7 379 +3
30JUL26 62.50 P 0.00 0.00 0.00 4.18 +0.89 42 0 185 0
30JUL26 65.00 P 0.00 0.00 0.00 5.48 +1.04 42 0 137 0
30JUL26 67.50 P 0.00 0.00 0.00 6.98 +1.20 42 0 63 0
30JUL26 70.00 P 0.00 0.00 0.00 8.67 +1.35 42 0 12 0
30JUL26 72.50 P 0.00 0.00 0.00 10.50 +1.47 43 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.55 +1.45 43 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.63 +1.93 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.81 +2.03 44 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.06 +2.07 44 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.35 +2.12 44 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.69 +2.14 44 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 26.09 +2.23 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.52 +0.14 45 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.64 +0.18 45 0 0 0
28AUG26 48.00 P 1.10 1.10 1.10 0.77 +0.20 45 1 3 +1
28AUG26 49.00 P 0.84 0.84 0.84 0.93 +0.25 45 1 1 +1
28AUG26 50.00 P 0.00 0.00 0.00 1.09 +0.27 45 0 22 0
28AUG26 52.50 P 1.34 1.82 1.34 1.62 +0.37 45 4 22 +4
28AUG26 55.00 P 2.67 2.67 2.67 2.28 +0.50 45 15 20 +15
28AUG26 57.50 P 2.57 3.68 2.57 3.10 +0.64 44 47 64 +46
28AUG26 60.00 P 4.55 4.55 4.03 4.07 +0.79 44 55 70 +55
28AUG26 62.50 P 5.72 5.72 5.72 5.23 +0.94 44 30 31 +18
28AUG26 65.00 P 0.00 0.00 0.00 6.55 +1.10 44 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 8.05 +1.24 44 0 15 0
28AUG26 70.00 P 0.00 0.00 0.00 9.67 +1.35 44 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.78 +1.80 47 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.41 +1.52 45 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.40 +1.72 45 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.47 +1.82 45 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.62 +1.80 46 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.84 +1.93 46 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.12 +1.76 46 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.42 +1.84 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 +0.12 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 +0.13 45 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 +0.16 45 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.73 +0.19 45 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.86 +0.21 45 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 1.03 +0.26 45 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.19 +0.27 45 0 79 0
29SEP26 49.00 P 1.53 1.53 1.53 1.39 +0.31 45 5 302 +5
29SEP26 50.00 P 1.34 1.34 1.34 1.61 +0.37 45 1 1,721 +1
29SEP26 52.50 P 0.00 0.00 0.00 2.21 +0.43 45 0 513 0
29SEP26 55.00 P 3.46 3.46 3.17 2.94 +0.55 45 2 689 0
29SEP26 57.50 P 3.21 3.21 3.21 3.81 +0.69 45 1 240 +1
29SEP26 60.00 P 0.00 0.00 0.00 4.85 +0.83 45 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 6.03 +0.95 44 0 79 0
29SEP26 65.00 P 7.98 8.03 7.32 7.37 +1.09 44 125 1,663 +25
29SEP26 67.50 P 9.88 9.88 9.88 8.88 +1.22 45 15 575 -15
29SEP26 70.00 P 10.88 10.88 10.88 10.54 +1.38 45 1 83 0
29SEP26 72.50 P 0.00 0.00 0.00 12.28 +1.54 45 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 14.12 +1.48 45 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 16.08 +1.57 46 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 18.10 +1.68 46 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 20.17 +1.80 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.32 +1.78 46 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 24.49 +1.91 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.74 +1.98 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.05 +1.99 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.35 +2.03 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.73 +2.10 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.12 +2.23 45 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.55 +2.26 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.99 +2.24 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.43 +2.35 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.91 +2.28 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.36 +2.18 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.03 +0.21 45 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 1.20 +0.26 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.37 +0.27 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.57 +0.30 45 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.79 +0.35 45 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.02 +0.38 45 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.25 +0.39 45 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.54 +0.45 45 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.79 +0.47 45 0 193 0
30DEC26 52.50 P 0.00 0.00 0.00 3.55 +0.58 45 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 4.42 +0.70 45 0 872 0
30DEC26 57.50 P 5.78 5.78 5.78 5.39 +0.78 44 15 406 +15
30DEC26 60.00 P 6.87 7.00 6.87 6.52 +0.89 44 31 120 +31
30DEC26 62.50 P 8.64 8.64 7.78 7.78 +1.00 44 45 95 +45
30DEC26 65.00 P 9.69 9.69 9.69 9.13 +1.11 44 15 204 +15
30DEC26 67.50 P 11.17 11.24 11.11 10.59 +1.19 44 31 156 +29
30DEC26 70.00 P 13.25 13.25 13.15 12.42 +1.54 45 30 32 +9
30DEC26 72.50 P 14.55 14.55 13.79 13.79 +1.32 44 30 46 0
30DEC26 75.00 P 0.00 0.00 0.00 15.67 +1.56 44 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 17.53 +1.70 45 0 15 0
30DEC26 80.00 P 0.00 0.00 0.00 19.45 +1.58 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.44 +1.60 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.47 +1.79 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.55 +1.72 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.68 +1.58 45 0 16 0
30MAR27 42.00 P 1.74 1.74 1.74 1.67 +0.25 45 1 11 +1
30MAR27 43.00 P 0.00 0.00 0.00 1.91 +0.32 45 0 3 0
30MAR27 44.00 P 2.13 2.13 2.13 2.14 +0.35 45 1 18 +1
30MAR27 45.00 P 0.00 0.00 0.00 2.37 +0.35 45 0 3 0
30MAR27 46.00 P 2.44 2.44 2.44 2.63 +0.38 45 1 1 +1
30MAR27 47.00 P 0.00 0.00 0.00 2.91 +0.42 45 0 2 0
30MAR27 48.00 P 2.97 2.97 2.97 3.17 +0.41 45 1 26 +1
30MAR27 49.00 P 0.00 0.00 0.00 3.46 +0.41 45 0 15 0
30MAR27 50.00 P 3.51 3.51 3.51 3.76 +0.54 45 1 6 +1
30MAR27 52.50 P 0.00 0.00 0.00 4.60 +0.55 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.56 +0.69 44 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.64 +0.80 44 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.79 +0.85 44 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.08 +0.98 44 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.43 +1.02 44 0 200 0
30MAR27 67.50 P 12.12 12.12 12.12 11.93 +1.14 44 1 26 +1
30MAR27 70.00 P 0.00 0.00 0.00 13.50 +1.25 44 0 0 0
30MAR27 72.50 P 16.10 16.10 16.10 15.09 +1.23 44 15 15 +15
30MAR27 75.00 P 0.00 0.00 0.00 16.83 +1.49 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.73 +1.65 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.61 +1.50 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.52 +1.53 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.49 +1.52 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.51 +1.57 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.58 +1.62 44 0 0 0
TOTAL PUT 1,406 30,763 +526
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 4.45 -0.02 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.95 -0.02 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.45 0.00 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.95 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.45 -0.01 23 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.96 0.00 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.48 -0.01 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.04 -0.02 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.69 -0.02 27 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.37 -0.04 24 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 74 0
28MAY26 19.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 301 0
28MAY26 20.00 C 0.05 0.05 0.05 0.04 -0.01 26 450 655 +330
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.48 -0.05 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.99 0.00 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.50 -0.01 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.04 0.00 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.21 -0.01 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.88 -0.03 25 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 -0.03 25 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 0.40 -0.02 25 0 67 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 144 0
29JUN26 20.00 C 0.19 0.19 0.19 0.15 -0.01 25 45 346 +45
29JUN26 21.00 C 0.00 0.00 0.00 0.05 0.00 25 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 27 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.48 -0.05 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.99 -0.01 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.51 -0.01 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.05 -0.02 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.62 -0.03 24 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.28 -0.02 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.95 -0.04 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
30JUL26 19.00 C 0.47 0.47 0.47 0.48 -0.03 25 15 115 +15
30JUL26 19.50 C 0.34 0.34 0.33 0.32 -0.03 25 45 154 +15
30JUL26 20.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 26 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 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 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.48 -0.05 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.00 0.00 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.53 -0.01 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.08 -0.02 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.68 -0.01 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.04 -0.02 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.79 -0.03 26 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.59 -0.02 26 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.44 -0.01 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 0.00 26 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.48 -0.06 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.00 -0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.54 -0.01 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.11 -0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.73 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 -0.01 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.89 -0.01 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.69 -0.01 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.54 0.00 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 0.00 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 0.00 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.47 -0.06 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.99 -0.07 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.51 -0.09 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.06 -0.01 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 0.00 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.27 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.94 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 -0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.22 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.03 -0.01 25 0 0 0
30DEC26 19.50 C 0.87 0.87 0.87 0.86 -0.01 25 15 260 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.72 0.00 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 -0.01 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 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 4.52 -0.06 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.08 -0.06 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.58 -0.02 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.17 -0.01 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.81 +0.01 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.48 0.00 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.19 +0.01 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.92 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.74 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.51 +0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 +0.01 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 +0.01 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.99 +0.01 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 +0.01 25 0 91 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 570 6,222 +420
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 0.00 27 0 123 0
28MAY26 17.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 190 0
28MAY26 18.00 P 0.23 0.23 0.23 0.22 -0.02 25 1 377 +1
28MAY26 18.50 P 0.50 0.50 0.44 0.45 -0.01 26 17 485 +12
28MAY26 19.00 P 0.80 0.80 0.74 0.75 -0.02 25 54 416 +39
28MAY26 19.50 P 0.00 0.00 0.00 1.14 -0.01 25 0 283 0
28MAY26 20.00 P 0.00 0.00 0.00 1.59 -0.01 25 0 309 0
28MAY26 21.00 P 0.00 0.00 0.00 2.57 0.00 0 0 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.62 +0.04 53 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.62 +0.05 64 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.62 +0.05 73 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.62 +0.04 82 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.62 +0.04 90 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.62 +0.05 98 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.62 +0.05 106 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.62 +0.04 112 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.62 +0.05 119 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.62 +0.05 126 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.21 0.00 25 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.36 0.00 25 0 192 0
29JUN26 17.50 P 0.00 0.00 0.00 0.57 +0.02 26 0 127 0
29JUN26 18.00 P 0.80 0.80 0.80 0.80 -0.01 24 3 135 0
29JUN26 18.50 P 1.20 1.20 1.20 1.14 +0.03 25 10 76 +10
29JUN26 19.00 P 0.00 0.00 0.00 1.51 0.00 25 0 208 0
29JUN26 19.50 P 2.00 2.00 2.00 1.92 0.00 25 10 179 0
29JUN26 20.00 P 2.40 2.40 2.40 2.36 +0.07 25 38 320 +38
29JUN26 21.00 P 0.00 0.00 0.00 3.31 +0.01 26 0 360 0
29JUN26 22.00 P 0.00 0.00 0.00 4.31 +0.01 32 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.30 +0.06 36 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.29 +0.06 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.28 +0.07 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.27 +0.07 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.26 +0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.26 +0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.26 +0.07 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.25 +0.06 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.25 +0.06 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 65 0
30JUL26 16.50 P 0.36 0.36 0.36 0.34 -0.01 25 9 71 +9
30JUL26 17.00 P 0.00 0.00 0.00 0.51 0.00 25 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 0.73 +0.01 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 0.99 +0.01 25 0 57 0
30JUL26 18.50 P 1.25 1.25 1.25 1.27 -0.01 24 15 40 +15
30JUL26 19.00 P 0.00 0.00 0.00 1.63 -0.03 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.02 -0.02 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.44 -0.02 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.35 0.00 25 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.32 +0.02 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.30 +0.06 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.29 +0.06 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.28 +0.06 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.27 +0.06 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.26 +0.06 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.26 +0.06 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.26 +0.06 37 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.25 +0.06 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 0.00 25 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.21 0.00 26 0 20 0
28AUG26 16.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
28AUG26 16.50 P 0.49 0.50 0.49 0.47 +0.01 26 40 42 +40
28AUG26 17.00 P 0.00 0.00 0.00 0.65 +0.02 26 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 0.86 +0.02 25 0 15 0
28AUG26 18.00 P 1.07 1.07 1.07 1.10 0.00 25 15 30 +15
28AUG26 18.50 P 1.37 1.37 1.37 1.41 +0.01 25 15 15 +15
28AUG26 19.00 P 0.00 0.00 0.00 1.76 -0.01 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.13 -0.01 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.53 0.00 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.40 0.00 25 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.33 +0.03 25 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.30 +0.01 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.29 +0.02 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.28 +0.06 29 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.27 +0.05 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 0.00 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 0.00 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 0.00 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 0.00 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 +0.01 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 +0.01 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 0.00 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.20 0.00 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.50 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.85 0.00 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 0.00 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.59 0.00 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.44 0.00 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.35 +0.05 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.31 +0.02 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.29 +0.02 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.28 +0.06 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.27 +0.05 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.26 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.26 +0.06 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.25 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.25 +0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 +0.02 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.98 +0.01 25 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.19 +0.01 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 0.00 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.73 +0.01 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.05 +0.01 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 -0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.79 0.00 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.58 0.00 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.41 +0.05 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.33 +0.04 23 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.30 +0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.28 +0.06 24 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.27 +0.05 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.26 +0.06 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.26 +0.06 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.25 +0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.25 +0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 +0.01 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 +0.01 25 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 -0.01 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 +0.02 24 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 -0.01 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.62 +0.01 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.90 +0.02 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.21 +0.03 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.59 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.95 +0.01 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.71 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.46 +0.05 23 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.35 +0.05 22 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.30 +0.03 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.28 +0.06 22 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.27 +0.05 23 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.26 +0.06 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.26 +0.06 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.25 +0.05 0 0 0 0
TOTAL PUT 227 6,438 +194
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 0.20 -0.01 115 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.18 -0.01 117 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.16 -0.01 117 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.14 -0.01 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.13 0.00 119 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.11 -0.01 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.10 -0.01 117 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 0.00 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 0.00 118 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 0.00 117 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 0.00 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 0.00 113 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 0.00 110 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 0.00 104 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 0.00 97 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 0.00 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 0.00 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.21 0.00 119 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.24 0.00 118 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.27 -0.01 115 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.31 0.00 118 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.35 0.00 119 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.38 -0.01 114 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.42 -0.01 113 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.47 0.00 120 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.51 0.00 119 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.55 0.00 116 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.59 -0.01 114 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 0.00 118 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 -0.01 113 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 0.00 118 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 0.00 122 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 0.00 114 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 0.00 118 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 0.00 122 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 -0.01 110 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 117 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$ 90.30
28MAY26 52.50 C 0.00 0.00 0.00 37.86 -0.97 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 35.37 -0.97 75 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.87 -0.96 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.37 -0.98 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.88 -0.97 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.38 -0.97 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.88 -0.98 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.38 -0.91 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.89 -0.79 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.39 -0.87 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.89 -0.87 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.40 -0.87 20 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.94 -0.87 21 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 5.58 -1.04 21 0 56 0
28MAY26 87.50 C 0.00 0.00 0.00 3.44 -0.87 20 0 97 0
28MAY26 90.00 C 1.80 1.80 1.80 1.84 -0.80 20 15 104 +15
28MAY26 92.50 C 0.93 0.93 0.93 0.83 -0.55 21 15 128 -15
28MAY26 95.00 C 0.00 0.00 0.00 0.33 -0.29 21 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.10 -0.14 21 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.46 -0.86 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.46 -0.78 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.47 -0.77 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.47 -0.77 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.47 -0.87 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.98 -0.85 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.49 -0.85 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.00 -0.83 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.51 -0.84 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.02 -0.88 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.53 -0.82 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.88 -1.04 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.38 -1.06 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.89 -0.99 0 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 15.42 -1.02 0 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 13.12 -0.86 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 11.06 -0.50 28 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 8.46 -0.78 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 6.39 -0.71 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 4.45 -0.75 20 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 3.02 -0.70 20 0 64 0
29JUN26 92.50 C 2.17 2.17 2.17 1.94 -0.50 20 15 35 +15
29JUN26 95.00 C 1.23 1.23 1.23 1.17 -0.34 20 15 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.69 -0.19 21 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.38 -0.10 21 0 135 0
29JUN26 102.50 C 0.00 0.00 0.00 0.19 -0.06 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.02 -0.96 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.53 -1.00 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.01 -1.04 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.60 -0.99 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.18 -0.96 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.73 -0.79 14 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.42 -0.84 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.13 -0.81 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.98 -0.78 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 6.96 -0.79 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 5.19 -0.97 19 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 3.79 -0.80 20 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 2.68 -0.63 20 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 1.82 -0.49 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 1.26 -0.29 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.80 -0.21 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.49 -0.14 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.29 -0.10 20 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.17 -0.06 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.24 -0.74 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.79 -1.17 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.28 -0.77 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.86 -1.22 19 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.46 -0.68 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.08 -0.65 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.79 -0.81 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.61 -0.78 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.59 -0.73 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.71 -0.71 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 6.07 -0.86 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.60 -0.82 20 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 3.47 -0.67 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.56 -0.54 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.86 -0.40 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.35 -0.27 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.95 -0.18 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.64 -0.13 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.42 -0.10 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.27 -0.07 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.17 -0.05 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 44.46 -0.88 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.46 -0.89 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.62 -0.72 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.62 -0.76 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.47 -0.92 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.00 -0.92 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.70 -0.73 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.24 -0.75 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.78 -0.73 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.24 -0.84 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.82 -1.14 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.40 -0.81 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.01 -1.07 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.61 -1.29 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.29 -0.61 22 0 0 0
29SEP26 77.50 C 14.71 14.71 14.71 13.94 -0.77 21 2 10 +2
29SEP26 80.00 C 0.00 0.00 0.00 11.80 -0.77 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.83 -0.72 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 8.03 -0.66 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 6.44 -0.59 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 5.00 -0.76 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.83 -0.66 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 2.90 -0.54 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 2.17 -0.42 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.62 -0.29 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 1.19 -0.20 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.84 -0.15 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.58 -0.12 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.39 -0.10 21 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.26 -0.06 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.46 -0.88 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.46 -1.44 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.62 -1.30 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.62 -0.76 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.47 -0.92 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 38.00 -0.92 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 35.70 -0.73 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.24 -0.75 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.78 -0.73 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.33 -0.75 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.96 -1.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.55 -0.66 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.17 -0.91 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.26 -0.64 26 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 16.67 -0.68 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 14.32 -0.90 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.33 -0.74 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.51 -0.69 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.86 -0.64 20 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 7.39 -0.58 20 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 6.19 -0.62 20 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 5.03 -0.58 20 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 4.06 -0.52 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.25 -0.45 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.59 -0.37 20 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 2.05 -0.28 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.60 -0.24 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.25 -0.19 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.96 -0.14 20 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.70 -0.15 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.31 -1.15 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.95 -1.16 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.61 -1.19 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.31 -1.17 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.98 -0.71 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.79 -0.68 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 19.67 -0.84 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.55 -0.78 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.09 -1.19 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.27 -1.07 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 11.57 -0.64 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.04 -0.60 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.66 -0.53 20 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 7.59 -0.51 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.41 -0.51 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.37 -0.50 20 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 4.58 -0.34 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.79 -0.33 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.16 -0.27 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.60 -0.21 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.12 -0.21 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.74 -0.16 20 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.35 -0.19 20 0 0 0
TOTAL CALL 62 1,816 +17
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 110 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 61 0
28MAY26 85.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 38 0
28MAY26 87.50 P 0.64 0.74 0.64 0.62 +0.10 22 17 34 +15
28MAY26 90.00 P 1.68 1.68 1.49 1.54 +0.28 22 157 118 +99
28MAY26 92.50 P 0.00 0.00 0.00 2.97 +0.47 21 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 4.94 +0.60 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.24 +0.75 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.70 +0.84 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.20 +0.85 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.70 +0.85 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.20 +0.85 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.09 +1.24 64 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.59 +1.24 69 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 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 53 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN26 80.00 P 0.22 0.22 0.22 0.16 +0.04 21 1 10 0
29JUN26 82.50 P 0.00 0.00 0.00 0.39 +0.09 21 0 14 0
29JUN26 85.00 P 0.00 0.00 0.00 0.82 +0.18 21 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 1.52 +0.32 21 0 15 0
29JUN26 90.00 P 2.08 2.08 2.08 2.58 +0.50 21 2 44 -2
29JUN26 92.50 P 0.00 0.00 0.00 4.04 +0.74 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 5.64 +0.62 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 7.64 +0.71 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.86 +0.78 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.23 +0.82 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.70 +0.85 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.67 +1.32 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.17 +1.17 41 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.66 +1.16 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.18 +0.03 20 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.39 +0.06 21 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 0.74 +0.10 20 0 30 0
30JUL26 85.00 P 1.25 1.25 1.25 1.30 +0.18 21 50 55 +50
30JUL26 87.50 P 0.00 0.00 0.00 2.13 +0.36 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 3.23 +0.50 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 4.63 +0.67 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 6.32 +0.83 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.01 +0.60 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.10 +0.69 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.35 +0.75 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 14.73 +0.81 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.67 +1.32 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.17 +1.17 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.66 +1.16 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.05 +0.01 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
28AUG26 75.00 P 0.41 0.41 0.41 0.21 +0.03 21 15 15 +15
28AUG26 77.50 P 0.00 0.00 0.00 0.41 +0.06 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.72 +0.09 21 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 1.20 +0.15 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.88 +0.28 21 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.77 +0.42 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.89 +0.54 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.25 +0.68 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.83 +0.81 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.51 +0.60 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.48 +0.66 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 12.62 +0.73 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 14.88 +0.77 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.67 +0.94 27 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 20.17 +1.14 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 22.66 +1.13 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.03 +0.01 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 +0.04 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 +0.05 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.76 +0.08 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.21 +0.12 21 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 1.85 +0.24 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.69 +0.36 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 3.70 +0.48 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.88 +0.55 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.29 +0.65 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.89 +0.53 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.68 +0.59 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.62 +0.65 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.69 +0.70 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.86 +0.73 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.23 +0.78 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.57 +0.81 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.95 +0.83 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 21 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.89 +0.07 20 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.33 +0.10 20 0 0 0
30DEC26 80.00 P 2.10 2.10 2.10 1.91 +0.14 20 2 16 +2
30DEC26 82.50 P 0.00 0.00 0.00 2.66 +0.25 20 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.57 +0.41 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.60 +0.47 20 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.78 +0.55 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.14 +0.61 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.70 +0.69 20 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 10.43 +0.51 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.29 +0.93 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.26 +0.64 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.26 +0.71 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.51 +0.93 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.75 +0.78 20 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.17 +0.89 21 0 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 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.41 +0.04 20 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.64 +0.06 20 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.98 +0.12 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.41 +0.13 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 1.95 +0.17 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.62 +0.22 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.36 +0.24 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.21 +0.30 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.21 +0.34 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.52 +0.51 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.86 +0.55 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.37 +0.62 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.18 +0.56 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.95 +0.58 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.86 +0.63 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.65 +0.64 19 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.91 +0.89 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.11 +1.06 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.28 +0.89 20 0 0 0
TOTAL PUT 244 1,790 +179
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$ 464.40
15MAY26 340.00 C 0.00 0.00 0.00 125.52 -6.46 170 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 115.56 -6.84 158 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 105.58 -7.41 145 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 95.59 -7.04 132 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 84.51 -7.94 59 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 74.51 -7.09 36 0 0 0
15MAY26 400.00 C 72.43 72.43 72.43 64.52 -7.10 48 1 1 0
15MAY26 410.00 C 0.00 0.00 0.00 54.53 -7.14 43 0 0 0
15MAY26 420.00 C 0.00 0.00 0.00 44.60 -7.20 43 0 0 0
15MAY26 430.00 C 0.00 0.00 0.00 34.84 -7.24 42 0 0 0
15MAY26 440.00 C 0.00 0.00 0.00 25.55 -7.15 42 0 1 0
15MAY26 450.00 C 0.00 0.00 0.00 16.74 -7.91 38 0 314 0
15MAY26 460.00 C 14.91 14.91 10.10 10.43 -6.22 41 659 383 -87
15MAY26 470.00 C 9.93 9.93 5.60 5.87 -4.26 43 2,960 1,822 +630
15MAY26 480.00 C 6.32 6.32 3.00 3.11 -2.67 45 2,666 5,625 -133
15MAY26 490.00 C 2.30 2.93 1.64 1.53 -1.48 46 1,971 3,359 +640
15MAY26 500.00 C 1.43 1.80 0.94 0.71 -0.72 48 1,643 3,556 +452
15MAY26 510.00 C 0.09 1.15 0.09 0.33 -0.29 49 438 1,360 -13
15MAY26 520.00 C 0.31 0.63 0.31 0.15 -0.10 51 296 1,270 +109
15MAY26 530.00 C 0.41 0.52 0.24 0.07 -0.02 53 235 864 -12
15MAY26 540.00 C 0.40 0.40 0.27 0.03 -0.01 54 264 349 -140
15MAY26 550.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 1,065 0
15MAY26 560.00 C 0.16 0.16 0.16 0.01 0.00 59 5 385 0
15MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
15MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 70 0 199 0
15MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 115.56 - 114 0 0 -
22MAY26 360.00 C 0.00 0.00 0.00 105.58 - 104 0 0 -
22MAY26 370.00 C 0.00 0.00 0.00 95.59 - 96 0 0 -
22MAY26 380.00 C 0.00 0.00 0.00 84.51 - 49 0 0 -
22MAY26 390.00 C 0.00 0.00 0.00 74.51 - 33 0 0 -
22MAY26 400.00 C 0.00 0.00 0.00 64.52 - 41 0 0 -
22MAY26 410.00 C 0.00 0.00 0.00 54.55 - 39 0 0 -
22MAY26 420.00 C 0.00 0.00 0.00 44.67 - 38 0 0 -
22MAY26 430.00 C 0.00 0.00 0.00 35.05 - 37 0 0 -
22MAY26 440.00 C 0.00 0.00 0.00 26.66 - 40 0 0 -
22MAY26 450.00 C 18.54 18.98 18.54 18.56 - 38 240 240 -
22MAY26 460.00 C 13.10 13.10 11.65 11.86 - 36 218 158 -
22MAY26 470.00 C 10.35 10.35 7.50 7.44 - 36 88 81 -
22MAY26 480.00 C 6.51 6.51 4.70 4.55 - 37 242 240 -
22MAY26 490.00 C 4.60 4.60 3.02 2.66 - 37 436 306 -
22MAY26 500.00 C 2.30 2.31 2.00 1.56 - 38 166 149 -
22MAY26 510.00 C 1.59 1.68 1.42 0.88 - 39 115 113 -
22MAY26 520.00 C 1.19 1.21 1.00 0.48 - 39 33 33 -
22MAY26 530.00 C 0.90 0.91 0.90 0.27 - 40 15 15 -
22MAY26 540.00 C 0.67 0.70 0.67 0.15 - 41 15 15 -
22MAY26 550.00 C 0.55 0.55 0.55 0.08 - 42 5 5 -
22MAY26 560.00 C 0.00 0.00 0.00 0.04 - 42 0 0 -
22MAY26 570.00 C 0.00 0.00 0.00 0.03 - 44 0 0 -
22MAY26 580.00 C 0.20 0.23 0.20 0.02 - 46 16 16 -
22MAY26 590.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28MAY26 230.00 C 0.00 0.00 0.00 235.46 -7.69 204 0 76 0
28MAY26 235.00 C 0.00 0.00 0.00 230.46 -7.69 198 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 225.47 -7.69 193 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 220.47 -7.69 187 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 215.47 -6.76 182 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 210.47 -7.70 177 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 205.48 -7.69 172 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 200.51 -7.66 168 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 195.48 -7.69 162 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 190.48 -7.70 158 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 185.51 -7.66 153 0 37 0
28MAY26 285.00 C 0.00 0.00 0.00 180.52 -7.66 149 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 175.49 -7.70 144 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 170.52 -7.66 140 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 165.50 -7.69 135 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 155.50 -7.70 127 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 145.54 -7.66 119 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 135.54 -7.67 111 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 125.55 -7.67 103 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 115.56 -7.68 95 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 105.58 -7.68 88 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 95.60 -7.68 81 0 44 0
28MAY26 380.00 C 0.00 0.00 0.00 84.51 -7.94 46 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 74.51 -7.09 38 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 64.52 -7.10 37 0 129 0
28MAY26 410.00 C 0.00 0.00 0.00 54.55 -7.12 35 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 44.67 -7.13 34 0 163 0
28MAY26 430.00 C 37.60 37.60 36.00 35.16 -7.05 33 29 111 +25
28MAY26 440.00 C 0.00 0.00 0.00 27.08 -6.03 36 0 727 0
28MAY26 450.00 C 22.73 22.73 18.60 19.27 -6.39 33 110 2,758 +82
28MAY26 460.00 C 18.31 18.31 12.60 12.87 -5.44 32 1,357 2,947 -100
28MAY26 470.00 C 11.88 11.90 8.45 8.64 -3.91 32 2,578 6,646 +323
28MAY26 480.00 C 7.00 8.20 5.60 5.68 -2.90 33 2,360 8,562 -404
28MAY26 490.00 C 5.35 5.80 3.86 3.68 -2.18 33 2,700 13,344 +736
28MAY26 500.00 C 3.44 3.90 2.69 2.31 -1.64 34 4,179 17,616 +1,524
28MAY26 510.00 C 2.60 2.85 1.99 1.42 -1.20 35 1,558 11,885 +394
28MAY26 520.00 C 2.00 2.17 1.55 0.87 -0.86 35 1,001 18,410 +99
28MAY26 530.00 C 1.67 1.67 1.20 0.53 -0.61 36 970 54,099 -423
28MAY26 540.00 C 1.11 1.25 0.98 0.32 -0.44 37 343 5,678 +155
28MAY26 550.00 C 0.98 0.98 0.85 0.19 -0.31 37 678 6,459 +350
28MAY26 560.00 C 0.69 0.75 0.67 0.12 -0.21 38 141 8,030 -100
28MAY26 570.00 C 0.66 0.66 0.59 0.07 -0.15 39 280 6,736 -146
28MAY26 580.00 C 0.60 0.65 0.47 0.05 -0.10 40 895 37,790 -22
28MAY26 590.00 C 0.45 0.48 0.38 0.03 -0.07 40 568 49,726 -567
28MAY26 600.00 C 0.43 0.43 0.35 0.02 -0.05 41 491 41,518 -62
28MAY26 610.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 4,180 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 4,822 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 3,996 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,796 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,380 0
28MAY26 680.00 C 0.08 0.08 0.08 0.01 0.00 56 250 3,079 0
28MAY26 690.00 C 0.08 0.08 0.08 0.01 0.00 58 202 955 +202
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 70 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 72 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 73 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 75 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 76 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 78 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 80 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 86 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 90 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 235.46 -7.69 126 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 230.46 -7.69 123 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 225.48 -7.68 120 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 220.47 -7.69 116 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 215.47 -6.91 113 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 210.47 -7.70 110 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 205.49 -7.68 107 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 200.51 -7.66 104 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 195.48 -7.69 101 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 190.48 -7.70 98 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 185.51 -7.66 96 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 180.52 -7.66 93 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 175.49 -7.70 90 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 170.52 -7.66 87 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 165.51 -7.68 84 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 155.50 -7.70 79 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 145.54 -7.66 74 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 135.54 -7.67 69 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 125.55 -7.67 64 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 115.56 -7.68 59 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 105.58 -7.68 55 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 95.60 -7.68 50 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 84.51 -7.94 32 0 387 0
29JUN26 390.00 C 0.00 0.00 0.00 74.51 -7.09 28 0 244 0
29JUN26 400.00 C 0.00 0.00 0.00 64.60 -7.09 29 0 154 0
29JUN26 410.00 C 0.00 0.00 0.00 55.03 -6.97 29 0 77 0
29JUN26 420.00 C 46.90 46.90 46.90 47.32 -5.51 32 1 80 +1
29JUN26 430.00 C 0.00 0.00 0.00 39.06 -6.67 31 0 64 0
29JUN26 440.00 C 32.00 32.00 32.00 31.62 -6.31 29 30 328 0
29JUN26 450.00 C 25.26 25.26 25.22 25.31 -4.88 29 13 695 +1
29JUN26 460.00 C 21.50 21.50 19.50 20.04 -4.98 29 384 1,163 +11
29JUN26 470.00 C 16.80 16.85 15.38 15.52 -4.31 29 296 3,385 +78
29JUN26 480.00 C 15.99 15.99 12.04 12.05 -3.64 29 539 3,803 +85
29JUN26 490.00 C 11.30 12.02 9.50 9.27 -3.00 29 600 8,314 -75
29JUN26 500.00 C 10.07 10.07 7.43 7.12 -2.37 30 2,343 17,659 +1,036
29JUN26 510.00 C 6.80 6.80 5.98 5.45 -1.81 30 641 6,827 -432
29JUN26 520.00 C 5.70 6.27 4.80 4.15 -1.43 31 1,061 12,869 -129
29JUN26 530.00 C 4.30 4.31 3.96 3.13 -1.11 31 2,873 11,477 +1,051
29JUN26 540.00 C 3.97 3.97 3.28 2.34 -0.85 32 1,667 9,874 -953
29JUN26 550.00 C 3.53 3.53 2.78 1.79 -0.57 32 2,436 17,856 +251
29JUN26 560.00 C 2.77 2.77 2.42 1.35 -0.44 32 339 14,476 +95
29JUN26 570.00 C 2.10 2.10 2.09 1.01 -0.32 33 39 10,502 -7
29JUN26 580.00 C 1.95 1.95 1.85 0.78 -0.19 33 46 9,073 -5
29JUN26 590.00 C 1.80 1.80 1.57 0.58 -0.16 34 9 5,115 0
29JUN26 600.00 C 1.50 1.55 1.44 0.46 -0.08 34 103 26,686 +23
29JUN26 610.00 C 1.45 1.45 1.29 0.34 -0.06 35 101 8,303 +100
29JUN26 620.00 C 1.28 1.28 1.15 0.27 -0.03 35 51 19,816 +49
29JUN26 630.00 C 1.13 1.13 1.13 0.20 -0.02 36 10 12,710 -10
29JUN26 640.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 5,056 0
29JUN26 650.00 C 0.95 0.95 0.85 0.13 +0.01 37 140 6,607 -100
29JUN26 660.00 C 0.75 0.75 0.75 0.10 0.00 37 2 17,930 -2
29JUN26 670.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 7,259 0
29JUN26 680.00 C 0.00 0.00 0.00 0.06 0.00 38 0 13,519 0
29JUN26 690.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 7,764 0
29JUN26 700.00 C 0.55 0.55 0.51 0.04 +0.01 39 42 16,872 +4
29JUN26 710.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 4,090 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5,034 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5,834 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 48 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 50 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 52 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 54 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 55 0 977 0
30JUL26 230.00 C 0.00 0.00 0.00 235.46 -7.69 99 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 230.46 -7.69 96 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 225.48 -7.68 94 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 220.48 -7.68 91 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 215.47 -6.91 88 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 210.47 -7.70 86 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 205.49 -7.68 84 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 200.51 -7.66 81 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 195.48 -7.69 79 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 190.48 -7.70 76 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 185.51 -7.66 74 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 180.52 -7.66 72 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 175.49 -7.70 70 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 170.52 -7.66 68 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 165.51 -7.68 65 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 155.51 -7.69 61 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 145.54 -7.66 57 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 135.54 -7.67 53 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 125.55 -7.67 49 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 115.56 -7.68 46 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 105.58 -7.68 42 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 95.63 -7.65 38 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 84.54 -7.91 28 0 148 0
30JUL26 390.00 C 0.00 0.00 0.00 74.79 -6.96 28 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 65.62 -6.81 28 0 44 0
30JUL26 410.00 C 0.00 0.00 0.00 57.22 -6.41 28 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 49.56 -5.95 28 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 42.51 -5.51 28 0 175 0
30JUL26 440.00 C 0.00 0.00 0.00 37.08 -4.17 29 0 60 0
30JUL26 450.00 C 33.00 33.00 30.50 30.92 -5.23 29 225 573 +199
30JUL26 460.00 C 27.05 27.05 25.40 25.63 -4.44 28 636 1,933 +634
30JUL26 470.00 C 24.97 24.97 21.00 21.29 -4.09 29 238 4,519 +55
30JUL26 480.00 C 20.20 20.20 17.35 17.49 -3.71 29 55 5,424 +16
30JUL26 490.00 C 15.80 15.80 14.47 14.30 -3.44 29 171 2,066 +12
30JUL26 500.00 C 13.71 14.46 11.87 11.53 -3.27 29 609 6,941 +3
30JUL26 510.00 C 11.41 11.41 9.90 9.28 -2.95 29 291 10,463 +122
30JUL26 520.00 C 8.90 9.04 8.32 7.47 -2.68 29 317 3,456 -102
30JUL26 530.00 C 7.77 7.85 7.00 5.92 -2.50 29 446 1,778 +187
30JUL26 540.00 C 6.59 6.59 6.02 4.70 -2.19 30 77 1,984 0
30JUL26 550.00 C 5.77 6.00 5.07 3.74 -2.03 30 615 12,007 +85
30JUL26 560.00 C 4.87 4.90 4.49 2.89 -1.81 30 158 3,517 +23
30JUL26 570.00 C 4.43 4.43 3.95 2.32 -1.63 30 123 9,517 +27
30JUL26 580.00 C 3.62 3.62 3.49 1.80 -1.42 30 65 4,201 +27
30JUL26 590.00 C 3.51 3.51 3.51 1.42 -1.31 31 30 3,230 0
30JUL26 600.00 C 3.01 3.35 2.71 1.10 -1.13 31 370 8,644 +310
30JUL26 610.00 C 2.76 2.76 2.50 0.87 -1.02 31 31,607 34,630 +26,830
30JUL26 620.00 C 2.61 2.61 2.29 0.67 -0.91 31 177 11,514 +51
30JUL26 630.00 C 2.06 2.06 2.02 0.53 -0.78 31 90 5,759 -90
30JUL26 640.00 C 1.83 1.83 1.83 0.41 -0.71 32 30 271 -30
30JUL26 650.00 C 1.70 1.70 1.68 0.33 -0.60 32 15 1,980 +5
30JUL26 660.00 C 0.00 0.00 0.00 0.25 -0.54 32 0 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.20 -0.48 32 0 1,303 0
30JUL26 680.00 C 1.27 1.28 1.23 0.16 -0.42 32 90 1,392 0
30JUL26 690.00 C 1.13 1.13 1.13 0.12 -0.37 33 30 468 0
30JUL26 700.00 C 1.05 1.15 1.05 0.10 -0.33 33 100 966 +90
30JUL26 710.00 C 0.00 0.00 0.00 0.08 -0.28 33 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.06 -0.24 33 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.05 -0.23 33 0 1,638 0
30JUL26 740.00 C 0.00 0.00 0.00 0.04 -0.20 34 0 80 0
30JUL26 750.00 C 0.00 0.00 0.00 0.03 -0.18 34 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.02 -0.16 33 0 0 0
30JUL26 770.00 C 0.62 0.62 0.62 0.01 -0.15 32 10 29 +10
30JUL26 780.00 C 0.00 0.00 0.00 0.01 -0.14 33 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 -0.12 34 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 -0.11 35 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 235.46 -7.69 84 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 230.47 -7.75 82 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 225.48 -7.68 80 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 220.48 -7.68 78 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 215.47 -6.91 75 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 210.50 -7.73 73 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 205.49 -7.68 71 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 200.51 -7.77 69 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 195.48 -7.69 67 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 190.48 -7.70 65 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 185.51 -7.66 63 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 180.52 -7.66 61 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 175.49 -7.88 59 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 170.52 -7.66 57 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 165.52 -7.67 55 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 155.51 -7.86 52 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 145.54 -7.66 48 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 135.54 -7.85 45 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 125.55 -7.67 41 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 115.74 -7.50 39 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 106.30 -6.96 37 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 96.98 -6.30 35 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 87.97 -5.34 34 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 76.82 -7.61 28 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 68.68 -6.02 28 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 60.94 -5.76 28 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 53.63 -5.64 28 0 150 0
28AUG26 430.00 C 0.00 0.00 0.00 46.84 -5.48 28 0 4 0
28AUG26 440.00 C 0.00 0.00 0.00 41.91 -3.90 29 0 0 0
28AUG26 450.00 C 35.62 36.18 35.43 35.79 -5.27 29 91 1,346 +90
28AUG26 460.00 C 32.39 32.39 30.48 30.65 -4.89 29 438 2,287 +328
28AUG26 470.00 C 29.76 29.76 27.53 26.07 -4.55 29 223 2,121 +160
28AUG26 480.00 C 24.82 24.82 22.13 22.19 -3.93 29 93 1,445 +60
28AUG26 490.00 C 19.95 19.95 19.21 18.67 -3.69 29 91 827 +60
28AUG26 500.00 C 17.10 17.10 16.22 15.81 -3.10 29 146 826 +132
28AUG26 510.00 C 14.65 14.65 14.09 13.27 -2.73 29 59 499 +33
28AUG26 520.00 C 13.30 13.30 12.06 11.07 -2.41 29 36 1,158 +36
28AUG26 530.00 C 11.00 11.00 10.26 9.29 -1.94 30 260 1,537 -75
28AUG26 540.00 C 9.39 9.39 8.98 7.65 -1.80 30 173 1,137 +67
28AUG26 550.00 C 8.58 8.58 7.79 6.44 -1.32 30 257 2,810 -1
28AUG26 560.00 C 7.50 7.50 6.80 5.26 -1.27 30 250 6,091 +160
28AUG26 570.00 C 6.82 6.82 6.03 4.43 -0.90 30 303 1,295 +88
28AUG26 580.00 C 5.83 5.83 5.38 3.61 -0.86 30 2,229 11,059 +1,729
28AUG26 590.00 C 5.19 5.19 4.81 3.03 -0.58 31 90 3,499 +90
28AUG26 600.00 C 4.80 4.80 4.39 2.48 -0.55 31 376 3,097 +288
28AUG26 610.00 C 4.10 4.10 3.96 2.07 -0.38 31 390 1,235 +130
28AUG26 620.00 C 3.64 3.64 3.50 1.71 -0.33 31 31 2,016 +30
28AUG26 630.00 C 0.00 0.00 0.00 1.40 -0.26 31 0 2,039 0
28AUG26 640.00 C 2.85 2.96 2.85 1.18 -0.18 32 60 2,038 +60
28AUG26 650.00 C 2.86 2.86 2.60 0.96 -0.16 32 242 1,827 +122
28AUG26 660.00 C 2.60 2.61 2.35 0.80 -0.09 32 242 2,607 +148
28AUG26 670.00 C 2.40 2.40 2.14 0.67 -0.08 32 318 910 +94
28AUG26 680.00 C 2.31 2.32 2.06 0.54 -0.07 32 210 464 +150
28AUG26 690.00 C 0.00 0.00 0.00 0.45 -0.04 32 0 386 0
28AUG26 700.00 C 2.00 2.00 2.00 0.38 -0.05 33 1 422 +1
28AUG26 710.00 C 1.73 1.73 1.73 0.31 -0.05 33 30 615 0
28AUG26 720.00 C 0.00 0.00 0.00 0.26 -0.04 33 0 149 0
28AUG26 730.00 C 0.00 0.00 0.00 0.22 -0.06 33 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 8 0
28AUG26 750.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 70 0
29SEP26 230.00 C 0.00 0.00 0.00 235.46 -7.69 73 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 230.47 -7.75 71 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 225.48 -7.68 69 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 220.49 -7.67 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 215.47 -7.44 65 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 210.50 -7.73 63 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 205.50 -7.67 61 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 200.51 -7.77 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 195.48 -7.69 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 190.48 -7.70 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 185.51 -7.66 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 180.52 -7.66 52 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 175.49 -7.88 50 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 170.52 -7.66 49 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 165.52 -8.08 47 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 155.77 -7.60 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 146.15 -7.05 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 136.62 -6.77 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 127.11 -6.11 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 117.69 -5.55 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 108.48 -5.26 35 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 99.33 -6.31 34 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 90.56 -7.10 33 0 337 0
29SEP26 390.00 C 0.00 0.00 0.00 79.70 -6.75 28 0 141 0
29SEP26 400.00 C 0.00 0.00 0.00 73.94 -6.81 31 0 789 0
29SEP26 410.00 C 0.00 0.00 0.00 64.33 -6.49 28 0 665 0
29SEP26 420.00 C 0.00 0.00 0.00 57.37 -6.15 28 0 64 0
29SEP26 430.00 C 0.00 0.00 0.00 50.75 -7.66 28 0 194 0
29SEP26 440.00 C 0.00 0.00 0.00 45.87 -4.52 29 0 34 0
29SEP26 450.00 C 39.60 40.20 39.60 40.20 -5.18 29 200 1,237 +200
29SEP26 460.00 C 37.62 37.62 34.65 34.80 -4.91 29 640 1,867 +525
29SEP26 470.00 C 31.00 31.00 30.00 30.28 -4.74 29 77 1,057 +7
29SEP26 480.00 C 29.00 29.00 26.18 26.17 -4.17 29 39 3,347 0
29SEP26 490.00 C 25.55 25.55 22.79 22.50 -4.23 29 59 1,491 -30
29SEP26 500.00 C 22.70 22.70 19.70 19.36 -4.03 29 64 2,974 +5
29SEP26 510.00 C 19.52 19.52 17.19 16.43 -4.19 29 110 3,121 +50
29SEP26 520.00 C 16.66 16.66 15.00 14.10 -3.92 29 159 3,619 -25
29SEP26 530.00 C 14.35 14.35 13.13 11.84 -4.06 29 229 6,582 0
29SEP26 540.00 C 12.02 12.02 11.55 10.13 -3.79 29 186 2,246 +4
29SEP26 550.00 C 12.10 12.10 10.00 8.44 -3.81 29 1,103 31,599 -943
29SEP26 560.00 C 10.00 10.00 8.98 7.19 -3.62 29 38 3,672 +4
29SEP26 570.00 C 9.30 9.30 8.05 5.95 -3.47 29 217 3,939 +68
29SEP26 580.00 C 7.80 7.80 7.15 5.06 -3.35 29 70 7,532 -34
29SEP26 590.00 C 7.27 7.27 6.49 4.19 -3.21 29 33 1,801 +30
29SEP26 600.00 C 7.47 7.47 5.79 3.52 -3.00 29 472 17,243 +101
29SEP26 610.00 C 5.74 5.74 5.67 2.93 -2.91 29 140 6,482 +5
29SEP26 620.00 C 5.35 5.35 5.10 2.42 -2.74 29 47 5,643 0
29SEP26 630.00 C 4.92 4.92 4.56 2.04 -2.38 29 32 5,423 +2
29SEP26 640.00 C 4.12 4.12 4.12 1.65 -2.47 29 1 7,312 0
29SEP26 650.00 C 0.00 0.00 0.00 1.40 -2.28 30 0 43,815 0
29SEP26 660.00 C 0.00 0.00 0.00 1.16 -2.09 30 0 7,035 0
29SEP26 670.00 C 3.20 3.20 3.20 0.95 -2.00 30 2 2,552 0
29SEP26 680.00 C 0.00 0.00 0.00 0.80 -1.88 30 0 10,346 0
29SEP26 690.00 C 2.87 2.87 2.81 0.63 -1.78 30 92 420 -29
29SEP26 700.00 C 2.61 2.61 2.60 0.52 -1.57 30 197 2,656 +50
29SEP26 710.00 C 2.41 2.42 2.29 0.44 -1.46 30 719 1,318 +492
29SEP26 720.00 C 0.00 0.00 0.00 0.36 -1.39 30 0 1,914 0
29SEP26 730.00 C 2.07 2.07 2.07 0.30 -1.30 30 30 1,103 -30
29SEP26 740.00 C 1.89 1.90 1.89 0.25 -1.20 30 60 744 -60
29SEP26 750.00 C 1.75 1.76 1.75 0.20 -1.11 30 60 1,921 0
29SEP26 760.00 C 1.64 1.66 1.64 0.17 -1.04 30 60 1,379 -60
29SEP26 770.00 C 1.71 1.71 1.71 0.14 -0.99 30 30 1,532 0
29SEP26 780.00 C 1.60 1.60 1.56 0.12 -0.96 31 51 2,112 -10
29SEP26 790.00 C 0.00 0.00 0.00 0.09 -0.88 30 0 549 0
29SEP26 800.00 C 0.00 0.00 0.00 0.08 -0.81 31 0 906 0
29SEP26 810.00 C 0.00 0.00 0.00 0.07 -0.74 31 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.05 -0.71 31 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.04 -0.68 31 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.03 -0.65 30 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.02 -0.62 30 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.59 29 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.55 30 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.51 30 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.47 31 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.45 31 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.44 32 0 171 0
29SEP26 920.00 C 0.76 0.76 0.76 0.01 -0.43 32 8 884 -8
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.40 32 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.38 33 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.37 33 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.36 34 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.34 34 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.31 35 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.29 35 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.28 35 0 1,837 0
30DEC26 230.00 C 0.00 0.00 0.00 236.59 -6.56 56 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 231.76 -7.93 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 226.91 -7.93 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 222.05 -6.11 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 217.28 -7.98 52 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 212.46 -5.77 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 207.67 -6.53 50 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 202.85 -7.53 49 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 198.07 -7.89 48 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 193.35 -8.07 47 0 0 0
30DEC26 280.00 C 188.00 188.00 188.00 188.60 -5.60 46 4 12 +4
30DEC26 285.00 C 0.00 0.00 0.00 183.86 -5.42 45 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 179.09 -7.43 44 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 174.31 -7.76 43 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 169.67 -7.37 42 0 0 0
30DEC26 310.00 C 161.00 161.00 161.00 159.96 -7.09 40 5 25 +5
30DEC26 320.00 C 0.00 0.00 0.00 150.32 -7.47 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 140.90 -7.48 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 131.65 -7.37 34 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 122.58 -7.46 33 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 113.89 -7.41 32 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 105.40 -5.91 31 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 97.26 -5.85 31 0 470 0
30DEC26 390.00 C 0.00 0.00 0.00 89.51 -7.03 30 0 225 0
30DEC26 400.00 C 83.00 83.00 83.00 79.59 -9.37 28 3 1,205 +3
30DEC26 410.00 C 76.23 76.23 76.00 70.94 -8.39 26 32 100 0
30DEC26 420.00 C 0.00 0.00 0.00 66.27 -6.37 28 0 312 0
30DEC26 430.00 C 0.00 0.00 0.00 60.37 -5.96 28 0 128 0
30DEC26 440.00 C 0.00 0.00 0.00 53.49 -6.88 27 0 150 0
30DEC26 450.00 C 0.00 0.00 0.00 50.91 -5.52 29 0 936 0
30DEC26 460.00 C 47.00 47.50 46.19 45.70 -5.38 29 168 667 +101
30DEC26 470.00 C 42.80 42.98 41.70 41.23 -4.81 29 37 287 -29
30DEC26 480.00 C 41.00 41.00 37.40 36.80 -4.68 29 492 2,236 -348
30DEC26 490.00 C 36.01 36.01 33.60 33.12 -4.42 29 4 1,251 +1
30DEC26 500.00 C 31.65 31.65 30.10 29.47 -4.78 29 68 1,930 +20
30DEC26 510.00 C 29.81 29.81 28.83 26.34 -4.62 29 48 1,634 +48
30DEC26 520.00 C 27.50 27.50 24.50 23.43 -4.78 29 7 5,763 +7
30DEC26 530.00 C 22.97 22.97 22.00 20.74 -4.91 29 3 2,832 +1
30DEC26 540.00 C 0.00 0.00 0.00 18.48 -4.66 29 0 1,883 0
30DEC26 550.00 C 19.00 19.00 18.21 16.22 -4.90 29 115 11,414 +74
30DEC26 560.00 C 17.40 17.40 17.15 14.43 -4.80 29 35 2,747 +3
30DEC26 570.00 C 15.79 15.79 14.80 12.73 -4.69 29 40 4,925 -27
30DEC26 580.00 C 15.50 15.50 13.45 11.13 -4.89 29 125 5,354 +4
30DEC26 590.00 C 13.50 13.54 12.29 9.90 -4.73 29 89 3,475 -12
30DEC26 600.00 C 12.38 12.38 11.33 8.66 -4.59 29 1,414 17,532 +812
30DEC26 610.00 C 11.09 11.09 10.50 7.58 -4.60 29 28 2,424 0
30DEC26 620.00 C 10.36 10.36 9.88 6.71 -4.50 29 35 7,563 -2
30DEC26 630.00 C 10.25 10.25 9.00 5.84 -4.41 29 34 1,598 +3
30DEC26 640.00 C 9.05 9.05 8.70 5.10 -4.19 29 57 3,445 +35
30DEC26 650.00 C 9.20 9.20 7.81 4.51 -4.13 29 126 2,761 +28
30DEC26 660.00 C 8.30 8.30 7.03 3.92 -4.07 29 223 2,259 +87
30DEC26 670.00 C 7.29 7.29 7.29 3.40 -3.96 29 30 980 0
30DEC26 680.00 C 0.00 0.00 0.00 3.01 -3.72 29 0 1,541 0
30DEC26 690.00 C 6.02 6.02 6.02 2.63 -3.60 29 45 534 +45
30DEC26 700.00 C 6.40 6.40 6.30 2.24 -3.58 29 4 15,671 +4
30DEC26 710.00 C 0.00 0.00 0.00 2.00 -3.42 29 0 350 0
30DEC26 720.00 C 5.90 5.90 5.90 1.75 -3.12 29 38 1,707 -38
30DEC26 730.00 C 0.00 0.00 0.00 1.51 -3.11 29 0 396 0
30DEC26 740.00 C 0.00 0.00 0.00 1.31 -2.99 29 0 2,272 0
30DEC26 750.00 C 4.26 4.26 4.26 1.16 -2.89 29 10 13,399 +10
30DEC26 760.00 C 0.00 0.00 0.00 1.01 -2.80 29 0 2,637 0
30DEC26 770.00 C 0.00 0.00 0.00 0.87 -2.70 29 0 1,500 0
30DEC26 780.00 C 3.68 3.68 3.68 0.76 -2.57 29 30 1,833 -30
30DEC26 790.00 C 3.83 3.83 3.49 0.67 -2.43 29 60 215 0
30DEC26 800.00 C 4.00 4.00 3.32 0.59 -2.30 29 152 883 +92
30DEC26 810.00 C 3.39 3.39 3.30 0.50 -2.26 29 122 1,067 +122
30DEC26 820.00 C 3.18 3.18 2.91 0.44 -2.18 30 188 777 +188
30DEC26 830.00 C 4.25 4.25 2.77 0.39 -2.10 30 612 1,623 +562
30DEC26 840.00 C 0.00 0.00 0.00 0.33 -1.96 29 0 401 0
30DEC26 850.00 C 0.00 0.00 0.00 0.28 -1.88 29 0 473 0
30DEC26 860.00 C 0.00 0.00 0.00 0.24 -1.79 30 0 55 0
30DEC26 870.00 C 2.33 2.33 2.33 0.22 -1.69 30 30 61 +30
30DEC26 880.00 C 0.00 0.00 0.00 0.19 -1.63 30 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 0.17 -1.58 30 0 78 0
30DEC26 900.00 C 0.00 0.00 0.00 0.14 -1.54 30 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.12 -1.49 30 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.11 -1.44 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.10 -1.38 30 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.09 -1.33 30 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.07 -1.29 30 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.06 -1.23 30 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.05 -1.18 30 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.04 -1.14 30 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.03 -1.12 29 0 43 0
30DEC26 1,000.00 C 1.49 1.49 1.49 0.02 -1.10 29 30 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 239.22 -7.89 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 234.48 -8.06 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 229.71 -7.92 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 224.99 -7.87 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 220.29 -7.90 48 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 215.63 -7.92 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 210.92 -7.14 46 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 206.17 -5.50 45 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 201.57 -7.11 44 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 196.83 -5.48 43 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 192.18 -5.63 43 0 0 0
30MAR27 285.00 C 193.89 193.89 193.89 187.45 -6.44 42 1 1 +1
30MAR27 290.00 C 0.00 0.00 0.00 182.66 -6.57 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 177.88 -6.87 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 173.21 -6.75 39 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 163.87 -6.71 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 154.79 -6.50 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 145.77 -6.52 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 137.16 -6.26 34 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 128.60 -6.24 33 0 13 0
30MAR27 360.00 C 0.00 0.00 0.00 120.49 -6.00 32 0 93 0
30MAR27 370.00 C 0.00 0.00 0.00 112.44 -5.98 32 0 171 0
30MAR27 380.00 C 0.00 0.00 0.00 104.93 -5.70 31 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 97.42 -5.75 31 0 137 0
30MAR27 400.00 C 0.00 0.00 0.00 90.58 -5.40 30 0 1,129 0
30MAR27 410.00 C 0.00 0.00 0.00 81.30 -7.91 28 0 15 0
30MAR27 420.00 C 0.00 0.00 0.00 75.24 -4.93 28 0 2,017 0
30MAR27 430.00 C 0.00 0.00 0.00 69.32 -5.01 28 0 26 0
30MAR27 440.00 C 0.00 0.00 0.00 63.78 -4.70 28 0 144 0
30MAR27 450.00 C 65.00 65.00 65.00 60.38 -3.32 29 5 522 0
30MAR27 460.00 C 56.56 57.59 55.88 55.13 -4.85 29 11 233 +11
30MAR27 470.00 C 55.06 55.20 51.10 50.61 -4.45 29 29 1,896 +9
30MAR27 480.00 C 50.00 51.00 46.70 46.08 -4.56 29 148 2,515 +69
30MAR27 490.00 C 43.30 43.40 43.30 42.16 -4.15 29 2 221 0
30MAR27 500.00 C 40.00 40.00 39.15 38.59 -4.00 29 172 1,586 +161
30MAR27 510.00 C 37.30 37.30 36.50 35.02 -4.02 29 15 661 +13
30MAR27 520.00 C 34.00 34.20 33.00 32.07 -3.43 29 8 279 -7
30MAR27 530.00 C 32.01 32.01 30.30 29.23 -3.44 29 5 2,481 +3
30MAR27 540.00 C 28.69 28.69 27.75 26.38 -3.47 29 6 3,196 +1
30MAR27 550.00 C 27.04 27.04 25.23 24.17 -2.87 29 8 1,260 0
30MAR27 560.00 C 0.00 0.00 0.00 21.97 -2.89 29 0 2,926 0
30MAR27 570.00 C 0.00 0.00 0.00 19.77 -2.91 29 0 1,477 0
30MAR27 580.00 C 0.00 0.00 0.00 18.07 -2.43 29 0 1,451 0
30MAR27 590.00 C 0.00 0.00 0.00 16.42 -2.36 29 0 1,408 0
30MAR27 600.00 C 18.20 18.20 16.72 14.78 -2.38 29 144 3,457 +18
30MAR27 610.00 C 17.16 17.16 16.34 13.41 -2.12 29 4 1,802 0
30MAR27 620.00 C 14.85 14.85 14.85 12.22 -1.87 29 15 2,462 -15
30MAR27 630.00 C 14.16 14.16 13.62 11.03 -1.88 29 60 1,425 0
30MAR27 640.00 C 12.74 12.74 12.70 9.86 -1.88 29 108 688 -101
30MAR27 650.00 C 0.00 0.00 0.00 9.03 -1.54 29 0 648 0
30MAR27 660.00 C 0.00 0.00 0.00 8.20 -1.45 29 0 190 0
30MAR27 670.00 C 0.00 0.00 0.00 7.37 -1.46 29 0 2,517 0
30MAR27 680.00 C 9.35 9.35 9.35 6.61 -1.17 29 100 865 +100
30MAR27 690.00 C 0.00 0.00 0.00 6.05 -1.14 29 0 233 0
30MAR27 700.00 C 0.00 0.00 0.00 5.49 -1.09 29 0 3,658 0
30MAR27 710.00 C 0.00 0.00 0.00 4.93 -0.92 29 0 337 0
30MAR27 720.00 C 0.00 0.00 0.00 4.40 -1.08 29 0 39 0
30MAR27 730.00 C 7.53 7.53 7.53 4.04 -0.89 29 100 107 +100
30MAR27 740.00 C 0.00 0.00 0.00 3.67 -0.67 30 0 2,524 0
30MAR27 750.00 C 0.00 0.00 0.00 3.31 -0.74 30 0 98 0
30MAR27 760.00 C 0.00 0.00 0.00 2.95 -0.86 30 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 2.61 -0.96 29 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 2.46 -0.87 30 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 2.17 -0.93 30 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 1.95 -0.94 30 0 238 0
30MAR27 810.00 C 0.00 0.00 0.00 1.73 -1.03 30 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 1.59 -1.03 30 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.46 -1.03 30 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.33 -0.96 30 0 45 0
30MAR27 850.00 C 4.50 4.69 4.50 1.19 -0.97 30 31 713 +1
TOTAL CALL 101,137 1,335,688 +39,509
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
15MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
15MAY26 400.00 P 0.11 0.11 0.11 0.01 -0.05 45 3 40 +3
15MAY26 410.00 P 0.19 0.19 0.19 0.05 -0.09 44 200 294 +200
15MAY26 420.00 P 0.36 0.40 0.27 0.20 -0.14 43 109 426 +47
15MAY26 430.00 P 0.68 0.86 0.60 0.66 -0.13 43 262 1,176 +240
15MAY26 440.00 P 1.49 2.10 1.49 1.78 +0.06 42 672 1,194 +376
15MAY26 450.00 P 3.48 4.60 3.10 4.07 +0.63 41 1,774 2,417 +665
15MAY26 460.00 P 6.90 9.25 6.25 8.25 +1.93 40 11,225 12,076 +10,326
15MAY26 470.00 P 10.45 15.50 10.45 14.37 +3.66 40 417 2,570 +235
15MAY26 480.00 P 21.00 23.22 21.00 22.54 +5.43 42 210 827 +191
15MAY26 490.00 P 31.10 31.10 31.10 31.46 +6.60 42 1 234 +1
15MAY26 500.00 P 0.00 0.00 0.00 41.19 +7.68 47 4 99 -4
15MAY26 510.00 P 0.00 0.00 0.00 50.95 +6.94 49 10 48 -10
15MAY26 520.00 P 58.06 58.06 58.06 60.84 +7.06 51 50 36 -10
15MAY26 530.00 P 0.00 0.00 0.00 70.78 +7.10 51 10 5 -10
15MAY26 540.00 P 0.00 0.00 0.00 80.76 +7.12 53 10 6 -10
15MAY26 550.00 P 0.00 0.00 0.00 89.85 +6.22 0 0 0 0
15MAY26 560.00 P 0.00 0.00 0.00 99.75 +6.72 0 0 1 0
15MAY26 570.00 P 0.00 0.00 0.00 109.72 +6.83 0 0 0 0
15MAY26 580.00 P 0.00 0.00 0.00 119.70 +7.22 0 0 0 0
15MAY26 590.00 P 0.00 0.00 0.00 129.68 +6.76 0 0 0 0
15MAY26 600.00 P 0.00 0.00 0.00 139.73 +6.93 0 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
22MAY26 360.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
22MAY26 370.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
22MAY26 380.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
22MAY26 390.00 P 0.00 0.00 0.00 0.13 - 42 0 0 -
22MAY26 400.00 P 0.31 0.41 0.31 0.28 - 40 121 61 -
22MAY26 410.00 P 0.00 0.00 0.00 0.60 - 39 0 0 -
22MAY26 420.00 P 1.05 1.10 1.00 1.23 - 38 18 18 -
22MAY26 430.00 P 1.60 2.08 1.60 2.31 - 37 425 425 -
22MAY26 440.00 P 3.20 3.84 3.20 4.19 - 36 405 400 -
22MAY26 450.00 P 4.92 6.93 4.92 7.04 - 35 452 320 -
22MAY26 460.00 P 7.97 11.26 7.97 11.10 - 33 269 205 -
22MAY26 470.00 P 14.00 14.00 14.00 17.04 - 34 12 12 -
22MAY26 480.00 P 22.00 22.00 22.00 24.19 - 33 25 25 -
22MAY26 490.00 P 0.00 0.00 0.00 32.94 - 36 0 0 -
22MAY26 500.00 P 37.00 37.00 37.00 42.13 - 38 5 5 -
22MAY26 510.00 P 0.00 0.00 0.00 51.49 - 38 10 10 -
22MAY26 520.00 P 0.00 0.00 0.00 61.13 - 39 10 10 -
22MAY26 530.00 P 0.00 0.00 0.00 70.94 - 40 10 10 -
22MAY26 540.00 P 0.00 0.00 0.00 80.84 - 41 10 10 -
22MAY26 550.00 P 0.00 0.00 0.00 89.85 - 0 0 0 -
22MAY26 560.00 P 0.00 0.00 0.00 99.79 - 0 0 0 -
22MAY26 570.00 P 0.00 0.00 0.00 109.78 - 0 0 0 -
22MAY26 580.00 P 0.00 0.00 0.00 119.75 - 0 0 0 -
22MAY26 590.00 P 0.00 0.00 0.00 129.70 - 0 0 0 -
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 996 0
28MAY26 370.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 111 0
28MAY26 380.00 P 0.00 0.00 0.00 0.11 +0.04 37 0 1,978 0
28MAY26 390.00 P 0.00 0.00 0.00 0.24 +0.09 36 0 1,597 0
28MAY26 400.00 P 0.43 0.60 0.43 0.49 +0.15 36 24 4,124 +4
28MAY26 410.00 P 0.86 0.87 0.86 0.93 +0.22 34 114 2,566 +10
28MAY26 420.00 P 1.25 1.55 1.25 1.71 +0.41 34 162 7,017 -21
28MAY26 430.00 P 2.03 2.65 2.00 3.08 +0.72 33 782 7,496 +459
28MAY26 440.00 P 4.04 4.76 3.72 5.10 +1.06 32 1,258 8,619 +33
28MAY26 450.00 P 7.00 8.00 6.08 8.16 +1.60 31 2,388 17,240 +30
28MAY26 460.00 P 12.00 12.80 9.67 12.28 +2.26 30 13,065 26,553 +7,493
28MAY26 470.00 P 15.00 18.77 15.00 18.31 +3.65 31 2,472 13,568 -1
28MAY26 480.00 P 24.01 26.04 23.71 25.64 +4.79 32 1,047 14,551 -151
28MAY26 490.00 P 33.50 33.81 33.50 33.54 +5.32 31 36 14,132 0
28MAY26 500.00 P 40.00 43.00 40.00 42.33 +6.29 32 96 11,733 -9
28MAY26 510.00 P 50.00 52.00 50.00 51.87 +5.95 34 25 12,132 0
28MAY26 520.00 P 0.00 0.00 0.00 63.22 +9.44 47 0 7,265 0
28MAY26 530.00 P 69.32 69.56 69.32 73.22 +8.69 52 40 5,654 +10
28MAY26 540.00 P 0.00 0.00 0.00 80.92 +4.51 36 0 6,020 0
28MAY26 550.00 P 88.71 88.71 88.67 93.15 +6.66 61 61 5,653 -1
28MAY26 560.00 P 98.50 98.50 98.50 99.88 +3.24 0 6 5,075 -6
28MAY26 570.00 P 0.00 0.00 0.00 112.02 +9.13 62 0 2,026 0
28MAY26 580.00 P 119.80 119.80 119.80 119.76 +7.28 0 2 1,121 -2
28MAY26 590.00 P 0.00 0.00 0.00 131.98 +9.06 69 0 812 0
28MAY26 600.00 P 140.50 140.50 140.50 141.91 +9.11 72 2 857 0
28MAY26 610.00 P 146.34 146.34 146.34 149.84 +5.67 0 30 2,688 0
28MAY26 620.00 P 0.00 0.00 0.00 159.66 +7.53 0 0 397 0
28MAY26 630.00 P 0.00 0.00 0.00 169.66 +7.56 0 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 179.62 +7.55 0 0 40 0
28MAY26 650.00 P 0.00 0.00 0.00 189.61 +7.56 0 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 199.65 +7.57 0 0 1,753 0
28MAY26 670.00 P 0.00 0.00 0.00 209.62 +7.59 0 0 9 0
28MAY26 680.00 P 0.00 0.00 0.00 219.59 +7.57 0 0 60 0
28MAY26 690.00 P 0.00 0.00 0.00 229.61 +7.60 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 239.58 +7.58 0 0 35 0
28MAY26 710.00 P 0.00 0.00 0.00 249.60 +6.62 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 259.60 +7.61 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 269.59 +7.61 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 279.59 +7.62 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 289.56 +7.59 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 299.55 +7.59 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 309.57 +7.62 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 319.54 +6.47 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 329.56 +7.62 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 339.53 +7.59 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 349.55 +7.62 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 359.52 +7.59 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 369.54 +7.62 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 379.51 +7.59 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 389.53 +6.58 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 399.50 +7.59 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 409.52 +7.62 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 419.49 +7.60 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 429.51 +7.62 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 439.48 +7.60 0 0 120 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 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 47 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 0.23 0.23 0.23 0.01 0.00 31 11 159 +11
29JUN26 330.00 P 0.00 0.00 0.00 0.02 0.00 31 0 91 0
29JUN26 340.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 300 0
29JUN26 350.00 P 0.52 0.53 0.52 0.10 +0.03 30 3 366 +1
29JUN26 360.00 P 0.00 0.00 0.00 0.21 +0.06 30 0 1,986 0
29JUN26 370.00 P 0.91 0.91 0.91 0.41 +0.11 30 10 440 +10
29JUN26 380.00 P 1.04 1.10 1.04 0.76 +0.20 30 11 4,194 0
29JUN26 390.00 P 1.35 1.51 1.35 1.33 +0.33 30 9 1,728 +6
29JUN26 400.00 P 2.10 2.39 2.10 2.20 +0.48 29 254 13,315 +37
29JUN26 410.00 P 2.80 3.53 2.80 3.33 +0.58 29 621 3,705 +34
29JUN26 420.00 P 4.30 5.08 4.30 4.95 +0.85 28 385 4,040 +215
29JUN26 430.00 P 6.33 7.30 6.10 7.22 +1.13 28 935 7,016 +77
29JUN26 440.00 P 8.99 10.30 8.99 10.17 +1.46 28 462 6,590 +192
29JUN26 450.00 P 13.50 14.03 12.69 13.91 +1.89 28 508 13,343 -54
29JUN26 460.00 P 16.80 19.00 16.31 18.43 +2.36 27 265 12,943 -65
29JUN26 470.00 P 21.60 25.00 21.60 24.00 +3.11 27 571 7,406 -168
29JUN26 480.00 P 29.58 31.52 29.58 30.60 +3.89 28 460 9,591 -370
29JUN26 490.00 P 37.80 38.76 37.70 38.07 +4.85 28 928 15,546 -676
29JUN26 500.00 P 44.00 47.00 42.87 45.58 +4.67 28 1,037 21,368 -359
29JUN26 510.00 P 54.00 54.50 51.02 54.49 +6.39 29 62 15,712 -51
29JUN26 520.00 P 62.00 66.69 62.00 63.22 +5.65 29 142 13,825 -1
29JUN26 530.00 P 0.00 0.00 0.00 73.22 +7.46 32 0 5,150 0
29JUN26 540.00 P 0.00 0.00 0.00 82.06 +5.65 31 0 7,791 0
29JUN26 550.00 P 88.18 88.18 88.18 93.15 +6.66 38 30 8,776 +30
29JUN26 560.00 P 99.22 101.86 99.09 101.21 +4.57 32 1,330 13,994 +505
29JUN26 570.00 P 109.20 109.20 109.20 112.02 +9.13 39 30 4,943 +30
29JUN26 580.00 P 0.00 0.00 0.00 119.76 +2.38 0 0 9,157 0
29JUN26 590.00 P 0.00 0.00 0.00 131.98 +4.45 43 0 4,059 0
29JUN26 600.00 P 137.38 138.17 137.38 141.91 +8.12 45 60 5,732 0
29JUN26 610.00 P 0.00 0.00 0.00 149.89 +4.45 0 0 1,925 0
29JUN26 620.00 P 0.00 0.00 0.00 159.71 +5.23 0 0 7,099 0
29JUN26 630.00 P 0.00 0.00 0.00 169.66 +2.69 0 0 3,449 0
29JUN26 640.00 P 0.00 0.00 0.00 179.67 +6.09 0 0 3,439 0
29JUN26 650.00 P 0.00 0.00 0.00 189.62 +4.93 0 0 1,732 0
29JUN26 660.00 P 0.00 0.00 0.00 199.65 +7.05 0 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 209.62 +7.31 0 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 219.61 +6.75 0 0 302 0
29JUN26 690.00 P 0.00 0.00 0.00 229.61 +6.03 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 239.60 +6.81 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 249.60 +6.62 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 259.60 +4.97 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 269.59 +7.46 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 279.59 +6.51 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 289.60 +4.99 0 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 299.60 +6.96 0 0 240 0
29JUN26 770.00 P 0.00 0.00 0.00 309.57 +7.34 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 319.57 +6.31 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 329.56 +7.34 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 339.55 +6.01 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 349.55 +6.84 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 359.53 +6.31 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 369.54 +6.32 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 379.87 +7.68 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 389.78 +6.83 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 399.66 +4.44 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 409.69 +7.51 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 419.67 +6.48 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 430.05 +7.21 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 439.76 +7.09 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 450.04 +7.49 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 460.04 +7.25 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 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
30JUL26 340.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 21 0
30JUL26 350.00 P 0.00 0.00 0.00 0.33 +0.06 28 0 306 0
30JUL26 360.00 P 1.34 1.34 1.34 0.61 +0.11 28 1 1,043 0
30JUL26 370.00 P 1.85 1.85 1.85 1.05 +0.18 28 26 1,388 +26
30JUL26 380.00 P 0.00 0.00 0.00 1.72 +0.28 28 0 8,187 0
30JUL26 390.00 P 3.00 3.43 3.00 2.71 +0.43 28 64 1,111 +28
30JUL26 400.00 P 4.33 4.66 4.33 4.09 +0.63 28 347 1,800 -13
30JUL26 410.00 P 5.45 6.20 5.45 5.95 +0.90 28 630 1,744 +226
30JUL26 420.00 P 7.87 8.12 7.87 8.05 +1.22 28 69 3,633 +5
30JUL26 430.00 P 10.46 11.00 10.46 10.79 +1.63 27 169 9,483 +137
30JUL26 440.00 P 13.09 14.39 13.09 14.15 +1.89 27 673 4,681 +583
30JUL26 450.00 P 18.00 18.80 18.00 18.22 +2.25 27 101 5,494 +31
30JUL26 460.00 P 22.47 23.30 22.47 22.90 +2.61 27 168 7,145 +96
30JUL26 470.00 P 25.21 29.21 25.21 28.45 +3.24 27 94 7,178 -2
30JUL26 480.00 P 34.34 35.35 34.34 34.82 +3.83 27 525 4,889 +274
30JUL26 490.00 P 41.50 42.00 41.50 41.66 +3.95 27 3 3,234 +3
30JUL26 500.00 P 48.65 48.65 47.51 49.77 +5.31 29 35 1,770 -2
30JUL26 510.00 P 57.00 57.97 57.00 57.64 +5.65 29 31 530 +31
30JUL26 520.00 P 64.67 64.67 64.67 65.96 +4.62 29 19 420 0
30JUL26 530.00 P 74.37 74.37 74.00 74.55 +4.82 29 40 363 +30
30JUL26 540.00 P 0.00 0.00 0.00 83.46 +5.14 29 0 299 0
30JUL26 550.00 P 89.62 92.10 89.62 93.15 +5.85 31 331 787 +331
30JUL26 560.00 P 0.00 0.00 0.00 101.43 +4.79 28 0 140 0
30JUL26 570.00 P 0.00 0.00 0.00 112.02 +6.29 32 0 74 0
30JUL26 580.00 P 122.02 122.05 121.54 119.76 +2.38 0 670 893 +663
30JUL26 590.00 P 0.00 0.00 0.00 131.98 +4.45 36 0 280 0
30JUL26 600.00 P 138.48 139.07 138.48 141.91 +7.49 37 60 3,093 +60
30JUL26 610.00 P 0.00 0.00 0.00 149.89 +4.45 0 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 159.71 +5.23 0 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 169.66 +2.69 0 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 179.67 +5.90 0 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 189.64 +4.95 0 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 199.66 +6.02 0 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 209.69 +5.53 0 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 219.61 +5.44 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 229.61 +6.03 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 239.63 +5.51 0 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 249.65 +6.67 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 259.64 +5.01 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 269.59 +5.91 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 279.63 +6.08 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 289.60 +4.99 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 299.60 +6.91 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 309.57 +5.51 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 319.59 +5.29 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 329.56 +6.93 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 339.60 +5.55 0 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 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28AUG26 300.00 P 0.55 0.55 0.55 0.06 +0.03 29 2 2 +2
28AUG26 310.00 P 0.65 0.65 0.65 0.11 +0.05 29 2 2 +2
28AUG26 320.00 P 0.00 0.00 0.00 0.22 +0.10 29 0 19 0
28AUG26 330.00 P 1.00 1.22 1.00 0.38 +0.15 29 10 138 +10
28AUG26 340.00 P 0.00 0.00 0.00 0.64 +0.22 29 0 62 0
28AUG26 350.00 P 0.00 0.00 0.00 1.01 +0.29 29 0 72 0
28AUG26 360.00 P 2.43 2.43 2.43 1.61 +0.44 29 1 522 +1
28AUG26 370.00 P 3.10 3.10 3.01 2.39 +0.55 29 44 237 +12
28AUG26 380.00 P 4.05 4.05 4.05 3.44 +0.67 29 30 263 +30
28AUG26 390.00 P 5.09 5.18 5.09 4.87 +0.87 29 66 377 +46
28AUG26 400.00 P 6.07 6.80 6.07 6.61 +1.01 28 130 2,520 +17
28AUG26 410.00 P 8.46 8.80 8.46 8.54 +1.03 28 115 1,639 +75
28AUG26 420.00 P 10.85 11.32 10.85 11.03 +1.36 28 69 1,912 +30
28AUG26 430.00 P 13.65 14.50 13.65 14.10 +1.59 28 216 2,997 +59
28AUG26 440.00 P 17.70 18.07 17.58 17.80 +1.93 28 384 2,963 +379
28AUG26 450.00 P 21.00 22.41 19.15 21.98 +2.22 27 81 2,620 +2
28AUG26 460.00 P 26.16 27.33 26.08 26.61 +2.30 27 980 6,419 +590
28AUG26 470.00 P 31.60 32.66 31.37 32.12 +2.83 27 143 2,361 +36
28AUG26 480.00 P 37.42 38.97 37.42 38.32 +3.57 27 432 1,220 +432
28AUG26 490.00 P 44.25 45.00 44.25 44.88 +3.92 27 25 1,174 +20
28AUG26 500.00 P 51.62 52.00 51.37 52.23 +3.93 28 33 314 +13
28AUG26 510.00 P 59.83 59.83 59.83 60.62 +5.86 29 30 125 0
28AUG26 520.00 P 67.68 67.68 67.68 68.55 +6.77 29 30 320 +30
28AUG26 530.00 P 76.33 76.33 76.33 76.90 +5.32 29 30 44 +30
28AUG26 540.00 P 0.00 0.00 0.00 85.42 +5.49 29 0 60 0
28AUG26 550.00 P 93.00 93.00 93.00 93.74 +5.32 29 10 85 +10
28AUG26 560.00 P 101.93 103.14 101.93 103.71 +6.39 31 95 146 +35
28AUG26 570.00 P 0.00 0.00 0.00 112.02 +5.70 28 0 640 0
28AUG26 580.00 P 0.00 0.00 0.00 121.08 +3.70 26 0 1,210 0
28AUG26 590.00 P 129.32 132.00 129.32 132.70 +5.17 34 811 1,864 +751
28AUG26 600.00 P 139.87 139.87 139.87 141.91 +7.35 33 30 44 +30
28AUG26 610.00 P 0.00 0.00 0.00 149.89 +4.45 0 0 156 0
28AUG26 620.00 P 0.00 0.00 0.00 159.75 +5.27 0 0 5 0
28AUG26 630.00 P 0.00 0.00 0.00 169.68 +2.71 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 179.67 +5.90 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 189.64 +4.95 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 199.66 +6.02 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 209.69 +5.53 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 219.61 +5.44 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 229.61 +5.54 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 239.63 +5.51 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 249.65 +5.96 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 259.64 +5.01 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 269.59 +5.54 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 279.63 +5.79 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 289.60 +4.99 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 30 0
29SEP26 295.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 30 0
29SEP26 300.00 P 0.85 0.85 0.85 0.19 -0.03 29 2 65 +2
29SEP26 310.00 P 0.00 0.00 0.00 0.32 -0.04 29 0 61 0
29SEP26 320.00 P 1.50 1.50 1.50 0.54 -0.04 29 1 62 +1
29SEP26 330.00 P 1.65 1.70 1.65 0.84 -0.04 29 2 66 +2
29SEP26 340.00 P 0.00 0.00 0.00 1.26 -0.03 29 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 1.93 +0.06 29 0 68 0
29SEP26 360.00 P 3.40 3.40 3.40 2.75 +0.06 29 40 1,243 +40
29SEP26 370.00 P 4.42 4.42 4.42 3.78 +0.08 29 30 195 +30
29SEP26 380.00 P 5.40 5.48 5.30 5.21 +0.35 29 164 1,013 +31
29SEP26 390.00 P 6.85 7.14 6.69 6.83 +0.61 28 166 2,300 +135
29SEP26 400.00 P 7.68 9.00 7.68 8.70 +0.66 28 300 3,846 -57
29SEP26 410.00 P 10.82 11.19 10.82 10.90 +0.60 28 444 2,945 -134
29SEP26 420.00 P 13.00 14.26 13.00 13.78 +0.92 28 51 3,470 +2
29SEP26 430.00 P 16.62 17.30 16.62 17.01 +1.13 28 737 7,358 +353
29SEP26 440.00 P 20.01 21.00 20.01 20.77 +1.37 27 834 12,121 +35
29SEP26 450.00 P 24.80 25.66 24.65 25.06 +1.86 27 139 11,041 -41
29SEP26 460.00 P 27.70 30.40 27.70 29.68 +1.99 27 76 5,579 +74
29SEP26 470.00 P 33.32 35.00 33.32 35.04 +2.53 27 45 8,322 +11
29SEP26 480.00 P 40.51 42.00 40.51 41.08 +3.30 27 8 8,611 +8
29SEP26 490.00 P 46.00 48.25 46.00 47.80 +3.71 27 44 4,358 +14
29SEP26 500.00 P 54.00 55.59 54.00 54.15 +2.98 27 219 13,648 +81
29SEP26 510.00 P 0.00 0.00 0.00 62.73 +4.95 28 0 6,450 0
29SEP26 520.00 P 71.59 71.59 68.98 70.52 +5.46 28 63 8,305 +2
29SEP26 530.00 P 78.21 78.21 78.21 78.45 +5.42 28 30 3,538 -30
29SEP26 540.00 P 85.90 85.90 84.27 85.42 +4.71 27 5 5,993 0
29SEP26 550.00 P 94.16 96.50 94.16 97.00 +8.09 31 162 8,969 -29
29SEP26 560.00 P 100.00 100.00 100.00 103.79 +2.97 28 2 7,113 0
29SEP26 570.00 P 113.72 114.11 113.30 112.02 +5.70 26 150 2,161 +60
29SEP26 580.00 P 122.00 122.00 122.00 121.83 +4.45 27 10 4,829 -10
29SEP26 590.00 P 131.19 131.19 131.19 132.70 +5.17 31 30 1,299 -30
29SEP26 600.00 P 143.00 143.00 140.55 141.91 +3.60 30 121 17,433 +60
29SEP26 610.00 P 0.00 0.00 0.00 149.97 +3.91 0 0 2,695 0
29SEP26 620.00 P 162.00 162.00 162.00 159.82 +4.28 0 10 2,366 -10
29SEP26 630.00 P 0.00 0.00 0.00 169.71 +2.74 0 0 2,276 0
29SEP26 640.00 P 0.00 0.00 0.00 179.68 +4.87 0 0 1,283 0
29SEP26 650.00 P 0.00 0.00 0.00 189.64 +4.95 0 0 15,224 0
29SEP26 660.00 P 0.00 0.00 0.00 199.66 +5.38 0 0 7,962 0
29SEP26 670.00 P 0.00 0.00 0.00 209.69 +5.53 0 0 1,280 0
29SEP26 680.00 P 0.00 0.00 0.00 219.62 +5.45 0 0 366 0
29SEP26 690.00 P 0.00 0.00 0.00 229.63 +5.56 0 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 239.63 +5.51 0 0 165 0
29SEP26 710.00 P 0.00 0.00 0.00 249.65 +5.94 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 259.64 +5.01 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 269.59 +5.54 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 279.63 +5.79 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 289.60 +4.99 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 299.60 +6.91 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 309.58 +5.49 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 319.59 +5.29 0 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 329.57 +5.50 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 339.60 +5.55 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 349.56 +5.81 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 359.56 +6.34 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 369.54 +6.32 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 379.87 +6.20 0 0 58 0
29SEP26 850.00 P 0.00 0.00 0.00 389.78 +5.82 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 399.66 +4.44 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 409.69 +5.98 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 419.67 +6.48 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 430.05 +6.74 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 439.76 +5.75 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 450.04 +6.43 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 460.04 +6.75 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 469.47 +7.11 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 479.49 +5.55 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 489.58 +6.01 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 499.58 +6.07 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 509.57 +7.76 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 519.50 +7.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 529.50 +7.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 539.50 +8.00 0 0 0 0
30DEC26 230.00 P 0.74 0.74 0.74 0.01 -0.02 27 20 70 0
30DEC26 235.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2 0
30DEC26 240.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 26 0
30DEC26 255.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.17 -0.08 27 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.24 -0.07 28 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.29 -0.10 27 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.38 -0.10 27 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.48 -0.10 28 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.59 -0.14 27 0 60 0
30DEC26 300.00 P 0.00 0.00 0.00 0.74 -0.15 27 0 90 0
30DEC26 310.00 P 0.00 0.00 0.00 1.11 -0.17 28 0 30 0
30DEC26 320.00 P 0.00 0.00 0.00 1.64 -0.13 28 0 18 0
30DEC26 330.00 P 3.74 4.08 3.72 2.36 -0.19 28 73 100 +73
30DEC26 340.00 P 0.00 0.00 0.00 3.15 -0.19 28 0 31 0
30DEC26 350.00 P 5.92 5.92 5.92 4.32 -0.17 28 2 149 +2
30DEC26 360.00 P 7.01 7.01 7.01 5.78 -0.11 28 50 705 +50
30DEC26 370.00 P 8.55 8.55 8.55 7.45 +0.02 28 1 763 +1
30DEC26 380.00 P 10.16 10.50 10.16 9.45 +0.25 28 130 1,166 +69
30DEC26 390.00 P 11.88 12.14 11.88 11.88 +0.66 28 110 918 +65
30DEC26 400.00 P 14.62 15.00 14.21 14.35 +0.99 28 157 4,682 +40
30DEC26 410.00 P 17.30 17.30 17.30 17.15 +1.03 28 2 2,804 +2
30DEC26 420.00 P 20.35 21.00 20.35 20.21 +1.00 27 279 4,446 +100
30DEC26 430.00 P 23.50 24.00 23.50 23.81 +1.11 27 80 11,050 +60
30DEC26 440.00 P 27.81 28.10 27.48 27.82 +1.30 27 398 2,393 +239
30DEC26 450.00 P 32.50 32.86 32.00 32.46 +1.72 27 97 4,567 -1
30DEC26 460.00 P 36.70 37.53 36.00 37.23 +1.91 27 347 6,559 +345
30DEC26 470.00 P 42.00 43.00 42.00 42.65 +2.41 27 126 6,007 +26
30DEC26 480.00 P 47.00 49.03 47.00 48.32 +2.72 27 63 6,704 -23
30DEC26 490.00 P 55.62 55.62 54.63 54.76 +3.17 27 97 4,644 -94
30DEC26 500.00 P 60.86 62.50 60.65 61.51 +3.11 27 845 18,450 +212
30DEC26 510.00 P 0.00 0.00 0.00 69.54 +4.77 28 0 6,456 0
30DEC26 520.00 P 76.50 76.50 76.50 74.45 +0.33 26 1 4,921 +1
30DEC26 530.00 P 84.00 84.00 84.00 83.48 +2.79 27 30 2,917 -8
30DEC26 540.00 P 0.00 0.00 0.00 94.88 +6.39 30 0 2,152 0
30DEC26 550.00 P 99.00 99.48 99.00 99.48 +4.34 28 39 5,872 0
30DEC26 560.00 P 0.00 0.00 0.00 106.58 +2.67 26 0 4,861 0
30DEC26 570.00 P 117.20 117.20 117.20 113.45 -0.51 24 30 4,342 +30
30DEC26 580.00 P 0.00 0.00 0.00 125.10 +2.45 28 0 6,420 0
30DEC26 590.00 P 0.00 0.00 0.00 133.90 +2.51 27 0 3,845 0
30DEC26 600.00 P 143.00 144.32 142.80 141.91 +3.24 25 504 23,812 0
30DEC26 610.00 P 153.71 153.71 153.71 151.82 +2.55 26 30 4,747 +30
30DEC26 620.00 P 0.00 0.00 0.00 160.96 +2.52 25 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 170.30 +2.64 0 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 180.03 +3.09 0 0 1,850 0
30DEC26 650.00 P 0.00 0.00 0.00 189.88 +3.45 0 0 2,491 0
30DEC26 660.00 P 200.54 201.07 200.54 199.66 +5.38 0 60 6,311 +30
30DEC26 670.00 P 209.57 210.61 209.57 210.61 +5.10 0 120 587 +120
30DEC26 680.00 P 0.00 0.00 0.00 219.65 +4.53 0 0 532 0
30DEC26 690.00 P 0.00 0.00 0.00 229.63 +4.81 0 0 30 0
30DEC26 700.00 P 0.00 0.00 0.00 239.63 +5.05 0 0 11,310 0
30DEC26 710.00 P 0.00 0.00 0.00 249.65 +5.29 0 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 259.64 +5.01 0 0 211 0
30DEC26 730.00 P 268.97 268.97 268.97 269.60 +5.55 0 30 120 +30
30DEC26 740.00 P 0.00 0.00 0.00 279.63 +5.72 0 0 30 0
30DEC26 750.00 P 0.00 0.00 0.00 289.60 +4.99 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 299.60 +6.91 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 309.60 +5.51 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 319.61 +5.31 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 329.59 +5.52 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 339.60 +5.55 0 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 349.58 +5.83 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 359.56 +6.34 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 369.59 +6.37 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 379.87 +5.87 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 389.78 +5.82 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 399.66 +4.44 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 409.69 +5.98 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 419.67 +6.48 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 430.05 +6.74 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 439.76 +5.75 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 450.04 +6.43 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 460.04 +6.75 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 469.49 +6.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 479.51 +5.57 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 489.58 +6.01 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 499.58 +6.07 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 509.58 +7.30 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 519.50 +7.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 529.50 +7.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 539.50 +8.00 0 0 1 0
30MAR27 230.00 P 1.33 1.33 1.33 0.16 +0.07 30 20 141 0
30MAR27 235.00 P 0.00 0.00 0.00 0.19 +0.07 29 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.25 +0.10 29 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 0.30 +0.11 29 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.38 +0.13 29 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 0.47 +0.16 29 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.57 +0.18 29 0 1 0
30MAR27 265.00 P 0.00 0.00 0.00 0.69 +0.20 29 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.85 +0.26 29 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.00 +0.27 29 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.18 +0.29 29 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 1.42 +0.37 29 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 1.66 +0.39 29 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 1.91 +0.40 29 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 2.27 +0.52 29 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 3.07 +0.57 29 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 3.95 +0.67 29 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 4.99 +0.76 29 0 0 0
30MAR27 340.00 P 7.38 7.53 7.38 6.60 +1.19 29 12 14 +12
30MAR27 350.00 P 9.00 9.00 8.32 8.15 +1.08 29 2 207 +2
30MAR27 360.00 P 10.50 10.70 10.50 10.12 +1.30 29 4 599 +3
30MAR27 370.00 P 12.48 12.48 12.39 12.08 +1.24 29 49 2,415 +49
30MAR27 380.00 P 14.50 14.84 14.28 14.20 +1.03 28 38 1,771 +6
30MAR27 390.00 P 17.30 17.30 17.30 16.54 +1.06 28 80 1,054 +75
30MAR27 400.00 P 19.20 20.00 19.20 19.52 +1.51 28 61 4,768 -43
30MAR27 410.00 P 22.85 22.85 22.82 22.58 +1.60 28 63 1,053 +45
30MAR27 420.00 P 25.90 26.35 25.90 26.27 +2.13 28 94 6,320 +91
30MAR27 430.00 P 28.82 29.64 28.82 30.09 +2.07 28 49 1,166 +4
30MAR27 440.00 P 33.82 34.14 33.49 34.32 +2.38 28 45 3,422 +40
30MAR27 450.00 P 36.50 38.80 36.50 38.89 +2.40 27 19 3,058 +15
30MAR27 460.00 P 42.39 43.80 42.39 43.61 +2.44 27 54 1,560 +29
30MAR27 470.00 P 47.25 49.00 46.49 48.94 +2.75 27 84 3,383 +56
30MAR27 480.00 P 53.23 55.00 53.23 54.33 +2.69 27 23 2,393 -20
30MAR27 490.00 P 61.00 61.00 61.00 60.33 +3.10 27 10 2,137 0
30MAR27 500.00 P 63.39 67.00 63.39 66.75 +3.36 27 166 2,253 -67
30MAR27 510.00 P 72.73 74.16 72.59 73.57 +3.59 27 326 2,136 +236
30MAR27 520.00 P 0.00 0.00 0.00 80.71 +3.76 27 0 1,654 0
30MAR27 530.00 P 0.00 0.00 0.00 88.07 +4.91 27 0 567 0
30MAR27 540.00 P 0.00 0.00 0.00 95.70 +3.89 27 0 317 0
30MAR27 550.00 P 100.01 100.01 100.01 103.80 +3.37 28 1 1,052 +1
30MAR27 560.00 P 0.00 0.00 0.00 109.50 +1.16 26 0 522 0
30MAR27 570.00 P 118.27 118.27 118.27 120.35 +4.03 28 5 532 +5
30MAR27 580.00 P 0.00 0.00 0.00 127.99 +3.60 27 0 660 0
30MAR27 590.00 P 0.00 0.00 0.00 136.44 +3.60 27 0 374 0
30MAR27 600.00 P 145.00 145.50 144.82 142.48 +3.81 24 37 1,173 +7
30MAR27 610.00 P 0.00 0.00 0.00 153.90 +3.85 27 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 162.79 +3.89 27 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 170.30 +2.26 0 0 313 0
30MAR27 640.00 P 0.00 0.00 0.00 180.90 +3.83 24 0 164 0
30MAR27 650.00 P 0.00 0.00 0.00 190.42 +3.99 0 0 153 0
30MAR27 660.00 P 0.00 0.00 0.00 200.11 +4.44 0 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 210.61 +5.10 25 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 219.77 +4.65 0 0 164 0
30MAR27 690.00 P 0.00 0.00 0.00 229.69 +4.87 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 239.63 +5.05 0 0 69 0
30MAR27 710.00 P 0.00 0.00 0.00 249.68 +5.32 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 259.64 +5.01 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 269.67 +5.62 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 279.63 +5.72 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 289.63 +5.02 0 0 7 0
30MAR27 760.00 P 0.00 0.00 0.00 299.60 +6.91 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 309.60 +5.51 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 319.61 +5.31 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 329.59 +5.52 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 339.60 +5.55 0 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 349.60 +5.85 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 359.56 +6.34 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 369.59 +6.37 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 379.87 +5.87 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 389.78 +5.82 0 0 2 0
TOTAL PUT 63,166 965,971 +27,186
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$ 121.90
28MAY26 80.00 C 0.00 0.00 0.00 41.92 -1.31 97 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 39.42 -1.32 90 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.92 -1.32 83 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.42 -1.32 76 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.92 -1.40 70 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.42 -1.32 64 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.92 -1.32 56 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.42 -1.32 0 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 21.92 -1.32 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 19.42 -1.33 0 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 16.93 -1.34 42 0 39 0
28MAY26 107.50 C 0.00 0.00 0.00 14.47 -1.37 42 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 12.08 -1.40 42 0 51 0
28MAY26 112.50 C 0.00 0.00 0.00 9.88 -1.37 42 0 91 0
28MAY26 115.00 C 7.47 7.47 7.47 7.92 -1.29 42 1 222 -1
28MAY26 117.50 C 6.59 6.60 6.59 6.10 -1.30 41 30 531 +15
28MAY26 120.00 C 5.10 5.10 4.54 4.66 -1.36 41 32 774 -2
28MAY26 122.50 C 3.50 3.50 3.50 3.52 -1.13 41 17 208 +17
28MAY26 125.00 C 3.10 3.10 2.53 2.60 -0.95 41 7 471 0
28MAY26 127.50 C 2.18 2.18 1.85 1.90 -0.73 42 33 706 +3
28MAY26 130.00 C 1.80 1.80 1.14 1.37 -0.57 42 23 170 -14
28MAY26 132.50 C 0.00 0.00 0.00 0.97 -0.42 43 0 131 0
28MAY26 135.00 C 0.72 0.72 0.65 0.65 -0.33 42 6 711 0
28MAY26 137.50 C 0.55 0.55 0.52 0.43 -0.24 42 2 45 0
28MAY26 140.00 C 0.42 0.42 0.40 0.28 -0.17 43 45 661 +32
28MAY26 142.50 C 0.00 0.00 0.00 0.17 -0.13 42 0 22 0
28MAY26 145.00 C 0.21 0.21 0.21 0.11 -0.08 43 2 14 0
28MAY26 147.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 59.41 -1.32 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 56.91 -1.32 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 54.41 -1.32 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.91 -1.32 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 49.42 -1.30 79 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.92 -1.31 74 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.42 -1.31 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.92 -1.31 65 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.42 -1.32 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.92 -1.32 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.42 -1.32 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.92 -1.40 47 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 29.42 -1.32 43 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 26.92 -1.32 39 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 24.42 -1.34 0 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 21.96 -1.35 38 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 19.57 -1.37 38 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 17.32 -1.36 38 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 15.24 -1.34 38 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 13.35 -1.27 38 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 11.60 -1.20 38 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 9.99 -1.13 38 0 148 0
29JUN26 117.50 C 8.91 8.91 8.01 8.44 -1.18 37 17 92 +2
29JUN26 120.00 C 7.93 7.93 7.41 7.09 -1.41 37 30 116 +30
29JUN26 122.50 C 0.00 0.00 0.00 5.96 -1.25 37 0 238 0
29JUN26 125.00 C 5.20 5.20 5.20 4.93 -1.13 37 10 282 0
29JUN26 127.50 C 4.80 4.80 4.80 4.05 -1.03 37 1 523 -1
29JUN26 130.00 C 3.15 3.15 3.15 3.30 -0.92 37 1 132 +1
29JUN26 132.50 C 0.00 0.00 0.00 2.68 -0.81 37 0 593 0
29JUN26 135.00 C 0.00 0.00 0.00 2.15 -0.72 37 0 264 0
29JUN26 137.50 C 1.75 1.75 1.75 1.73 -0.59 37 15 53 +8
29JUN26 140.00 C 0.00 0.00 0.00 1.39 -0.49 38 0 47 0
29JUN26 142.50 C 0.00 0.00 0.00 1.09 -0.42 38 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.88 -0.30 38 0 596 0
29JUN26 147.50 C 0.00 0.00 0.00 0.68 -0.27 38 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.52 -0.22 38 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 41.92 -1.31 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 39.42 -1.32 50 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 36.92 -1.32 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 34.42 -1.32 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 31.92 -1.40 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.45 -1.31 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.17 -1.16 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 24.93 -1.17 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.76 -1.15 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.35 -1.28 36 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.36 -1.08 36 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 16.52 -1.19 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 14.77 -1.13 36 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 13.10 -1.13 36 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 11.61 -1.06 36 0 21 0
30JUL26 117.50 C 9.79 9.79 9.79 10.16 -1.03 36 8 37 -8
30JUL26 120.00 C 9.42 9.42 8.93 8.85 -1.34 36 35 99 +35
30JUL26 122.50 C 7.81 7.81 7.81 7.66 -1.25 36 15 89 +15
30JUL26 125.00 C 6.40 6.40 6.40 6.65 -1.14 36 15 137 0
30JUL26 127.50 C 5.13 5.24 5.13 5.70 -1.06 36 17 112 -7
30JUL26 130.00 C 0.00 0.00 0.00 4.87 -0.97 36 0 423 0
30JUL26 132.50 C 0.00 0.00 0.00 4.13 -0.91 36 0 17 0
30JUL26 135.00 C 0.00 0.00 0.00 3.49 -0.81 36 0 16 0
30JUL26 137.50 C 2.69 3.06 2.66 2.95 -0.73 36 59 60 +43
30JUL26 140.00 C 0.00 0.00 0.00 2.48 -0.63 36 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 2.14 -0.51 36 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 1.79 -0.36 36 0 0 0
30JUL26 147.50 C 1.35 1.35 1.21 1.48 -0.34 36 408 408 +408
30JUL26 150.00 C 0.00 0.00 0.00 1.23 -0.28 37 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 34.62 -1.24 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 32.37 -1.11 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.09 -1.13 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.93 -1.09 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.79 -1.09 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.73 -1.06 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.51 -1.28 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.69 -1.16 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 17.93 -1.10 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 16.27 -1.11 37 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 14.73 -1.03 37 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 13.26 -1.03 37 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 11.73 -1.14 37 0 0 0
28AUG26 120.00 C 10.62 10.62 10.62 10.47 -1.36 37 15 105 0
28AUG26 122.50 C 8.74 9.42 8.74 9.30 -1.30 37 30 30 +30
28AUG26 125.00 C 7.72 8.06 7.72 8.24 -1.24 37 30 30 +9
28AUG26 127.50 C 7.51 7.51 7.51 7.30 -1.17 37 15 72 +15
28AUG26 130.00 C 6.63 6.63 6.63 6.44 -1.08 37 15 76 +15
28AUG26 132.50 C 5.85 5.85 5.85 5.68 -0.99 37 15 47 +2
28AUG26 135.00 C 5.61 5.61 5.61 4.99 -0.92 37 15 30 +15
28AUG26 137.50 C 4.89 4.89 4.75 4.36 -0.86 37 75 67 +45
28AUG26 140.00 C 4.17 4.17 4.17 3.83 -0.77 37 15 30 +15
28AUG26 142.50 C 0.00 0.00 0.00 3.41 -0.54 37 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.99 -0.42 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.58 -0.42 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.24 -0.34 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.41 -1.32 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.91 -1.32 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.41 -1.32 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.91 -1.32 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.42 -1.31 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.92 -1.31 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.42 -1.44 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.92 -1.58 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.45 -1.33 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.14 -1.31 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.86 -1.18 38 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 32.63 -1.57 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.44 -1.12 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.33 -1.25 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 26.24 -1.08 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.26 -1.05 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 22.34 -1.31 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 20.59 -0.93 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 18.94 -1.16 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 17.29 -1.17 36 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 15.82 -1.10 36 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 14.36 -1.10 36 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 12.69 -1.83 35 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 11.46 -1.19 35 0 3 0
29SEP26 122.50 C 10.60 10.60 10.60 10.38 -1.05 35 1 160 0
29SEP26 125.00 C 0.00 0.00 0.00 9.34 -0.98 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 8.40 -0.82 35 0 0 0
29SEP26 130.00 C 7.23 7.23 7.23 7.54 -0.79 36 4 99 +4
29SEP26 132.50 C 0.00 0.00 0.00 6.72 -0.76 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.03 -0.68 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.35 -0.68 36 0 36 0
29SEP26 140.00 C 0.00 0.00 0.00 4.77 -0.58 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.37 -0.59 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 3.84 -0.44 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 3.43 -0.35 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 3.01 -0.38 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 54.41 -1.32 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.96 -1.33 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.58 -1.32 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.93 -1.31 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.68 -1.28 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.41 -1.31 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.21 -1.57 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.04 -1.58 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.92 -1.57 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.85 -1.05 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.87 -1.07 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.91 -1.07 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.00 -1.14 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.22 -1.24 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.48 -1.31 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.78 -1.27 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.16 -1.26 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.00 -0.86 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.55 -0.83 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.19 -1.03 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 15.47 -0.99 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.26 -1.28 34 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 13.20 -1.15 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 12.18 -1.05 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.16 -1.03 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.31 -0.91 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.48 -0.83 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.64 -0.83 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.97 -0.73 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.30 -0.69 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.63 -0.72 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.10 -0.95 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.58 -0.87 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.06 -0.83 34 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 43.76 -1.14 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.67 -1.13 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.62 -1.12 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.62 -1.10 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.64 -1.10 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.77 -1.06 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.92 -1.05 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.15 -1.31 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.42 -1.29 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 26.76 -1.27 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.14 -1.29 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.60 -1.25 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.14 -1.22 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.74 -1.25 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.39 -1.23 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.50 -0.82 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.04 -0.76 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.98 -0.89 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.71 -0.87 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.71 -0.83 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.80 -0.76 34 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 11.98 -0.67 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.16 -0.81 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.34 -0.88 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.68 -0.78 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.02 -0.73 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.63 -0.69 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 8.01 -0.74 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.50 -0.63 35 0 5 0
TOTAL CALL 1,059 14,692 +726
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.02 0.00 44 0 86 0
28MAY26 97.50 P 0.00 0.00 0.00 0.04 0.00 43 0 216 0
28MAY26 100.00 P 0.27 0.27 0.27 0.08 0.00 43 4 232 +4
28MAY26 102.50 P 0.00 0.00 0.00 0.16 +0.01 42 0 101 0
28MAY26 105.00 P 0.67 0.67 0.67 0.30 +0.01 42 15 205 -15
28MAY26 107.50 P 0.76 0.94 0.76 0.53 +0.03 42 15 287 +4
28MAY26 110.00 P 1.06 1.38 1.06 0.88 +0.05 42 6 88 +6
28MAY26 112.50 P 0.00 0.00 0.00 1.41 +0.12 43 0 144 0
28MAY26 115.00 P 1.89 2.60 1.89 2.12 +0.20 43 87 185 +26
28MAY26 117.50 P 3.65 3.65 2.96 3.05 +0.34 43 16 343 +16
28MAY26 120.00 P 3.72 5.03 3.72 4.19 +0.52 43 29 169 +8
28MAY26 122.50 P 5.55 5.67 5.29 5.55 +0.73 43 31 190 -13
28MAY26 125.00 P 6.86 6.91 6.86 7.15 +0.90 44 30 175 +30
28MAY26 127.50 P 0.00 0.00 0.00 8.72 +0.90 42 0 91 0
28MAY26 130.00 P 0.00 0.00 0.00 10.66 +0.82 42 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 12.74 +0.92 42 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 14.94 +1.02 42 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.23 +1.10 42 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 19.59 +1.16 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.00 +0.74 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.79 +0.90 56 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 27.25 +1.69 59 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 29.69 +1.51 61 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 40 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 0.00 38 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.26 -0.01 38 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 0.42 0.00 38 0 94 0
29JUN26 100.00 P 0.00 0.00 0.00 0.63 0.00 38 0 183 0
29JUN26 102.50 P 0.00 0.00 0.00 0.93 +0.02 38 0 187 0
29JUN26 105.00 P 0.00 0.00 0.00 1.31 +0.03 38 0 78 0
29JUN26 107.50 P 0.00 0.00 0.00 1.82 +0.05 38 0 88 0
29JUN26 110.00 P 3.07 3.11 2.65 2.46 +0.09 38 40 210 +34
29JUN26 112.50 P 3.79 3.79 3.32 3.23 +0.13 38 28 156 +24
29JUN26 115.00 P 4.60 4.72 4.16 4.15 +0.32 38 73 257 +45
29JUN26 117.50 P 5.76 5.76 5.76 5.20 +0.45 39 23 105 +23
29JUN26 120.00 P 7.02 7.02 6.28 6.37 +0.57 38 69 200 +37
29JUN26 122.50 P 8.36 8.36 7.50 7.70 +0.70 38 64 925 +24
29JUN26 125.00 P 8.89 9.17 8.89 9.18 +0.84 38 25 110 -15
29JUN26 127.50 P 0.00 0.00 0.00 10.66 +0.81 38 0 30 0
29JUN26 130.00 P 0.00 0.00 0.00 12.43 +0.62 38 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 14.30 +0.71 38 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.24 +0.75 38 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.32 +0.85 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 20.47 +0.92 38 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 22.75 +0.78 39 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.05 +1.03 39 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.38 +1.10 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.74 +1.11 39 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 0.00 37 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.31 +0.01 36 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.46 +0.02 36 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.66 +0.03 36 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 0.92 +0.03 36 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 1.27 +0.05 36 0 26 0
30JUL26 102.50 P 0.00 0.00 0.00 1.75 +0.14 37 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 2.26 +0.09 37 0 15 0
30JUL26 107.50 P 3.17 3.17 3.17 2.93 +0.14 37 1 152 +1
30JUL26 110.00 P 3.89 3.89 3.89 3.69 +0.20 37 15 454 -15
30JUL26 112.50 P 0.00 0.00 0.00 4.53 +0.22 37 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 5.56 +0.41 37 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 6.60 +0.49 37 0 37 0
30JUL26 120.00 P 8.38 8.38 8.38 7.85 +0.67 37 30 62 +30
30JUL26 122.50 P 9.83 9.83 9.03 9.18 +0.79 37 44 110 +40
30JUL26 125.00 P 0.00 0.00 0.00 10.63 +0.88 37 0 45 0
30JUL26 127.50 P 0.00 0.00 0.00 12.08 +0.83 36 0 55 0
30JUL26 130.00 P 0.00 0.00 0.00 13.74 +0.63 36 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 15.52 +0.68 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 17.39 +0.77 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.34 +0.80 36 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.37 +0.69 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.44 +0.69 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.61 +1.02 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.80 +1.03 36 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 30.06 +0.80 36 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.70 +0.03 37 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.96 +0.04 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.27 +0.06 37 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.65 +0.07 37 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 2.13 +0.11 37 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 2.74 +0.14 38 0 20 0
28AUG26 105.00 P 0.00 0.00 0.00 3.41 +0.16 38 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.16 +0.22 38 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 5.02 +0.23 38 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 5.99 +0.36 38 0 15 0
28AUG26 115.00 P 7.21 7.21 7.21 7.01 +0.47 38 1 105 0
28AUG26 117.50 P 0.00 0.00 0.00 8.11 +0.55 38 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 9.33 +0.62 38 0 44 0
28AUG26 122.50 P 0.00 0.00 0.00 10.67 +0.71 38 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 12.18 +0.84 38 0 15 0
28AUG26 127.50 P 13.49 13.49 13.49 13.70 +0.90 38 15 30 +15
28AUG26 130.00 P 0.00 0.00 0.00 15.18 +0.71 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 16.90 +0.40 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 18.69 +0.71 37 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 20.56 +0.70 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.60 +0.85 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 24.58 +0.88 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 26.67 +0.94 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 28.77 +0.98 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.90 +0.71 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 -0.01 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.41 0.00 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.58 +0.01 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.77 +0.01 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.04 +0.02 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.35 +0.04 36 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 1.72 -0.02 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.19 0.00 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 2.77 +0.06 37 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.43 +0.11 37 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.11 +0.11 37 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 4.96 +0.16 37 0 47 0
29SEP26 110.00 P 0.00 0.00 0.00 5.82 +0.16 37 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 6.87 +0.23 37 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 7.93 +0.24 37 0 120 0
29SEP26 117.50 P 0.00 0.00 0.00 9.17 +0.32 37 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 10.43 +0.36 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 11.85 +0.43 38 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 13.31 +0.55 38 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 14.88 +0.60 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.06 +0.19 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.71 +0.10 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.09 +0.73 38 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.95 +0.81 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 23.86 +0.84 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.84 +0.91 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.84 +0.93 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.93 +0.99 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.05 +0.68 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 0.00 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 0.00 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.31 0.00 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.44 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.59 -0.01 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.78 0.00 35 0 0 0
30DEC26 82.50 P 1.80 1.80 1.80 1.02 +0.02 35 1 1 +1
30DEC26 85.00 P 0.00 0.00 0.00 1.30 +0.02 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.69 +0.08 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.09 +0.04 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.57 +0.07 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.10 +0.07 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.71 +0.11 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.40 +0.11 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.14 +0.16 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.01 +0.17 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 6.88 +0.17 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 7.92 +0.23 36 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 8.99 +0.24 36 0 500 0
30DEC26 115.00 P 10.53 10.56 10.53 10.14 +0.31 36 2 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.41 +0.36 36 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 12.68 +0.41 36 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.11 +0.50 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.58 +0.58 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.07 +0.62 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.73 +0.75 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.35 +0.81 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.05 +0.68 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.82 +0.72 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.64 +0.75 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.49 +0.80 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.43 +0.85 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.40 +0.88 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.41 +0.92 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.42 +0.07 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.76 +0.09 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.21 +0.16 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.66 +0.14 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.19 +0.14 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.73 +0.14 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.42 +0.19 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.12 +0.20 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.90 +0.27 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 6.77 +0.26 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 7.65 +0.27 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.68 +0.35 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 9.75 +0.35 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.83 +0.36 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.08 +0.47 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.35 +0.45 35 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 14.64 +0.45 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.08 +0.55 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.56 +0.62 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.06 +0.67 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.65 +0.74 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.08 +0.60 35 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.64 +0.72 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.35 +0.75 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.12 +0.78 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.93 +0.77 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.79 +0.80 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.69 +0.83 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.64 +0.86 35 0 0 0
TOTAL PUT 664 12,239 +310
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$ 26.54
28MAY26 18.00 C 0.00 0.00 0.00 8.55 +0.03 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.05 +0.03 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.56 +0.04 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.06 +0.04 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.57 +0.04 34 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 3.57 +0.04 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.57 +0.03 17 0 73 0
28MAY26 25.00 C 0.00 0.00 0.00 1.61 +0.01 20 0 1,065 0
28MAY26 26.00 C 0.72 0.81 0.72 0.81 -0.04 20 17 892 +13
28MAY26 27.00 C 0.28 0.30 0.24 0.28 -0.05 20 356 5,838 +120
28MAY26 28.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 2,022 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.60 +0.04 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.10 +0.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.61 +0.05 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.13 +0.06 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.61 +0.04 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.11 +0.03 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.64 +0.06 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.64 +0.04 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.62 +0.04 20 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 3.63 +0.03 18 0 85 0
29JUN26 24.00 C 2.78 2.78 2.78 2.68 +0.03 19 8 76 +8
29JUN26 25.00 C 0.00 0.00 0.00 1.81 +0.02 19 0 478 0
29JUN26 26.00 C 1.08 1.08 1.08 1.13 +0.01 20 10 613 0
29JUN26 27.00 C 0.57 0.57 0.57 0.59 -0.01 19 12 1,775 0
29JUN26 28.00 C 0.00 0.00 0.00 0.28 0.00 19 0 1,254 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 486 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -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 22 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.64 +0.02 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.16 +0.03 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.67 +0.03 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.18 +0.03 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.70 +0.04 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.72 +0.03 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.68 +0.03 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.72 +0.03 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.82 +0.02 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 2.07 0.00 21 0 55 0
30JUL26 26.00 C 0.00 0.00 0.00 1.37 -0.02 20 0 66 0
30JUL26 27.00 C 0.80 0.81 0.80 0.85 -0.02 19 212 438 +200
30JUL26 28.00 C 0.00 0.00 0.00 0.48 -0.02 19 0 280 0
30JUL26 29.00 C 0.25 0.25 0.25 0.26 0.00 19 2 115 +2
30JUL26 30.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 47 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 0.00 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 22 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.22 +0.04 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.73 +0.04 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.24 +0.03 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.76 +0.04 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.79 +0.03 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.75 +0.04 20 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.82 +0.04 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.96 +0.04 20 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.19 +0.03 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.55 +0.03 20 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.05 +0.01 20 0 68 0
28AUG26 28.00 C 0.00 0.00 0.00 0.65 -0.01 19 0 132 0
28AUG26 29.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 35 0
28AUG26 31.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 0.00 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.76 +0.04 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.27 +0.03 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.79 +0.04 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.31 +0.04 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.82 +0.03 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.86 +0.03 26 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.83 +0.04 19 0 387 0
29SEP26 23.00 C 0.00 0.00 0.00 3.92 +0.03 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.09 +0.03 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.35 +0.02 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.72 +0.02 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.20 0.00 19 0 228 0
29SEP26 28.00 C 0.00 0.00 0.00 0.80 -0.04 19 0 389 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 -0.02 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 0.00 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 0.00 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 8.81 +0.04 29 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.32 +0.03 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.84 +0.03 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.36 +0.03 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.89 +0.03 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.95 +0.03 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.93 +0.03 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.06 +0.03 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.27 +0.03 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.58 +0.03 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.98 +0.03 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 0.00 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 1.07 0.00 19 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 0.00 19 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 254 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 0.00 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 0.00 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.81 +0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.32 +0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.84 0.00 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.36 -0.01 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.89 -0.02 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.95 -0.06 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.02 +0.04 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.20 +0.03 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.46 +0.03 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.81 +0.03 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.30 +0.01 20 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.80 +0.03 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.38 0.00 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.05 -0.02 19 0 36 0
30MAR27 30.00 C 0.00 0.00 0.00 0.79 -0.02 19 0 43 0
30MAR27 31.00 C 0.00 0.00 0.00 0.59 0.00 19 0 61 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 0.00 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR27 35.00 C 0.14 0.14 0.14 0.17 0.00 19 2 2 +2
30MAR27 36.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
TOTAL CALL 619 21,170 +345
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 260 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 407 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 982 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 2,577 0
28MAY26 26.00 P 0.28 0.28 0.25 0.22 -0.06 19 255 2,633 +24
28MAY26 27.00 P 0.78 0.78 0.73 0.71 -0.06 20 21 813 +19
28MAY26 28.00 P 0.00 0.00 0.00 1.50 -0.07 19 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.48 -0.04 47 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.48 -0.04 53 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.48 -0.04 59 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.48 -0.04 65 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.48 -0.04 70 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.48 -0.04 75 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 248 0
29JUN26 20.00 P 0.04 0.04 0.04 0.01 0.00 33 1 311 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 309 0
29JUN26 22.00 P 0.07 0.07 0.07 0.01 0.00 23 30 388 -30
29JUN26 23.00 P 0.09 0.10 0.09 0.02 0.00 20 850 537 -840
29JUN26 24.00 P 0.11 0.11 0.10 0.06 -0.01 19 200 1,734 +111
29JUN26 25.00 P 0.23 0.27 0.23 0.19 -0.02 19 261 848 +11
29JUN26 26.00 P 0.47 0.47 0.47 0.48 -0.01 19 8 430 +8
29JUN26 27.00 P 0.00 0.00 0.00 0.95 -0.03 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 1.65 -0.05 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.51 -0.04 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.46 -0.04 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.48 -0.04 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.48 -0.04 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.48 -0.04 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.48 -0.04 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.48 -0.04 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.48 -0.04 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0 860 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 298 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 170 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 175 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 0.00 20 0 234 0
30JUL26 24.00 P 0.20 0.20 0.20 0.15 -0.02 19 60 540 +60
30JUL26 25.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 125 0
30JUL26 26.00 P 0.00 0.00 0.00 0.68 -0.01 20 0 76 0
30JUL26 27.00 P 0.00 0.00 0.00 1.15 -0.02 19 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 1.80 -0.02 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.60 -0.05 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.50 -0.04 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.48 -0.04 25 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.48 -0.04 29 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.48 -0.04 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.48 -0.04 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.48 -0.04 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
28AUG26 23.00 P 0.19 0.20 0.19 0.11 0.00 20 32 118 +32
28AUG26 24.00 P 0.32 0.32 0.32 0.24 0.00 20 88 228 +88
28AUG26 25.00 P 0.55 0.55 0.55 0.48 0.00 20 2 12 +2
28AUG26 26.00 P 0.00 0.00 0.00 0.82 -0.02 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 1.30 +0.02 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.94 -0.02 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.69 -0.03 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.55 -0.03 20 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.48 -0.03 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.48 -0.04 23 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.48 -0.04 26 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.48 -0.04 28 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.48 -0.04 31 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.48 -0.04 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.07 -0.01 19 0 57 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 313 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.01 19 0 149 0
29SEP26 25.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 123 0
29SEP26 26.00 P 1.01 1.01 1.01 0.93 -0.02 19 10 20 +10
29SEP26 27.00 P 0.00 0.00 0.00 1.45 0.00 20 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.05 -0.02 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.78 -0.03 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.60 -0.03 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.50 -0.04 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.48 -0.04 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.48 -0.04 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.48 -0.04 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.48 -0.04 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.48 -0.04 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.48 -0.04 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 20 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 20 0 115 0
30DEC26 21.00 P 0.22 0.22 0.22 0.13 0.00 20 128 215 +128
30DEC26 22.00 P 0.00 0.00 0.00 0.24 0.00 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 0.00 20 0 95 0
30DEC26 24.00 P 0.73 0.73 0.70 0.69 0.00 20 870 1,011 +870
30DEC26 25.00 P 0.00 0.00 0.00 1.04 0.00 20 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 0.00 20 0 15 0
30DEC26 27.00 P 1.96 2.01 1.96 2.01 +0.02 20 2 86 -1
30DEC26 28.00 P 0.00 0.00 0.00 2.63 -0.01 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.34 -0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.12 -0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.95 -0.02 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.79 -0.03 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.71 -0.03 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.66 -0.03 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.62 -0.03 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.59 -0.04 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.57 -0.04 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 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 20 0 11 0
30MAR27 20.00 P 0.31 0.31 0.31 0.12 0.00 19 1 16 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 0.00 19 0 32 0
30MAR27 22.00 P 0.56 0.56 0.56 0.38 0.00 20 1 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 59 0
30MAR27 24.00 P 0.94 0.94 0.94 0.89 0.00 20 6 30 +6
30MAR27 25.00 P 0.00 0.00 0.00 1.27 0.00 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.73 +0.01 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.19 -0.02 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.83 -0.02 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.52 -0.02 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.28 -0.02 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.08 -0.03 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.94 +0.04 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.82 +0.02 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.74 +0.02 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.67 0.00 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.63 -0.01 19 0 0 0
TOTAL PUT 2,826 22,488 +499
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$ 400.20
28MAY26 200.00 C 0.00 0.00 0.00 201.60 -15.93 170 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 196.65 -15.89 165 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 191.62 -15.92 159 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 186.63 -15.93 154 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 181.64 -15.92 149 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 176.64 -15.84 144 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 171.65 -15.93 139 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 166.67 -15.92 135 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 161.68 -15.92 130 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 156.59 -16.01 124 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 151.70 -15.91 121 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 146.67 -15.95 116 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 141.69 -15.97 112 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 136.70 -15.97 108 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 131.75 -15.85 105 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 126.73 -15.96 100 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 121.75 -15.95 96 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 116.80 -15.90 93 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 111.83 -15.90 89 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 106.84 -15.91 85 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 101.89 -15.89 82 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 92.05 -15.82 76 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 82.20 -15.76 69 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 70.85 -17.35 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 61.19 -18.86 43 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 51.84 -16.18 43 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 42.94 -15.63 43 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 34.70 -14.80 43 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 27.28 -13.70 43 0 82 0
28MAY26 390.00 C 26.16 26.16 21.97 21.03 -12.14 44 55 234 +19
28MAY26 400.00 C 20.87 20.87 15.81 15.67 -10.61 44 170 437 -29
28MAY26 410.00 C 15.57 15.57 11.43 11.40 -8.79 44 110 814 +1
28MAY26 420.00 C 10.60 10.60 8.50 7.92 -7.33 44 49 1,048 +26
28MAY26 430.00 C 9.30 9.30 6.10 5.33 -5.95 44 51 744 +31
28MAY26 440.00 C 4.62 4.89 4.30 3.47 -4.57 44 25 878 -16
28MAY26 450.00 C 4.20 4.20 3.07 2.19 -3.36 44 74 732 +10
28MAY26 460.00 C 3.08 3.30 2.30 1.34 -2.39 44 74 816 +70
28MAY26 470.00 C 2.28 2.28 1.75 0.80 -1.63 44 35 549 +12
28MAY26 480.00 C 1.50 1.50 1.30 0.46 -1.09 44 35 1,190 +26
28MAY26 490.00 C 0.00 0.00 0.00 0.25 -0.71 43 0 312 0
28MAY26 500.00 C 0.90 0.90 0.90 0.14 -0.44 43 10 435 -2
28MAY26 510.00 C 0.00 0.00 0.00 0.07 -0.26 43 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.04 -0.15 44 0 87 0
28MAY26 530.00 C 0.50 0.50 0.43 0.02 -0.09 43 3 31 -3
28MAY26 540.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 15 0
28MAY26 550.00 C 0.20 0.20 0.20 0.01 -0.02 46 1 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 202.13 -16.71 101 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 197.15 -16.71 98 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 192.13 -16.75 94 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 187.21 -16.70 92 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 182.21 -16.73 89 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 177.19 -16.77 85 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 172.20 -16.75 82 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 167.25 -16.73 80 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 162.26 -16.75 77 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 157.27 -16.81 74 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 152.41 -16.72 73 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 147.41 -16.75 70 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 142.46 -16.75 68 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 137.55 -16.73 66 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 132.72 -16.63 65 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 127.85 -16.62 63 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 122.87 -16.67 61 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 117.97 -16.70 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 113.10 -16.67 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 108.23 -16.67 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 103.43 -16.60 54 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 93.72 -16.59 50 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 84.32 -16.40 48 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 75.20 -15.94 46 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 64.92 -16.95 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 56.65 -14.72 40 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 48.91 -13.99 40 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 41.77 -13.13 40 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 35.28 -12.16 40 0 102 0
29JUN26 390.00 C 35.03 35.03 31.10 29.26 -11.32 39 21 300 +21
29JUN26 400.00 C 29.47 29.47 24.45 24.62 -9.70 40 286 838 +232
29JUN26 410.00 C 24.36 24.36 19.90 20.14 -7.79 40 145 4,277 +103
29JUN26 420.00 C 20.17 20.17 16.28 16.52 -7.44 41 89 2,483 +75
29JUN26 430.00 C 15.13 15.13 13.41 13.19 -6.66 41 17 322 +1
29JUN26 440.00 C 11.02 11.02 11.02 10.42 -5.96 40 1 1,494 -1
29JUN26 450.00 C 9.55 9.55 8.80 8.15 -5.03 40 15 842 -1
29JUN26 460.00 C 7.80 7.80 7.05 6.31 -4.18 40 34 1,268 -17
29JUN26 470.00 C 7.18 7.26 5.90 4.84 -3.44 40 24 466 +7
29JUN26 480.00 C 5.85 5.85 4.99 3.67 -2.80 40 15 312 -11
29JUN26 490.00 C 0.00 0.00 0.00 2.77 -2.24 40 0 61 0
29JUN26 500.00 C 3.40 3.40 3.20 2.06 -1.79 40 3 1,886 -2
29JUN26 510.00 C 2.90 2.90 2.90 1.53 -1.40 40 1 87 -1
29JUN26 520.00 C 0.00 0.00 0.00 1.09 -1.12 40 0 400 0
29JUN26 530.00 C 2.12 2.12 2.12 0.82 -0.84 40 2 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.57 -0.63 40 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.41 -0.48 40 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.29 -0.36 40 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.21 -0.26 40 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.15 -0.19 40 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.10 -0.15 40 0 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.07 -0.11 40 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.05 -0.08 40 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.03 -0.06 39 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 202.74 -16.76 81 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 197.76 -16.78 78 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 192.91 -16.69 77 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 187.86 -16.80 74 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 183.03 -16.69 73 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 178.10 -16.69 71 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 173.14 -16.73 68 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 168.22 -16.73 67 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 163.42 -16.61 66 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 158.43 -16.71 63 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 153.61 -16.64 62 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 148.63 -16.72 60 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 143.85 -16.62 59 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 138.89 -16.72 57 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 134.04 -16.71 55 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 129.20 -16.69 54 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 124.37 -16.66 52 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 119.62 -16.57 51 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 114.78 -16.59 50 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 110.15 -16.42 49 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 105.45 -16.34 48 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 96.21 -15.93 46 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 87.11 -15.88 44 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 78.39 -15.47 43 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 68.53 -16.51 38 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 60.82 -15.73 38 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 53.62 -13.37 38 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 46.93 -12.61 38 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 40.80 -11.78 38 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 35.11 -11.03 38 0 30 0
30JUL26 400.00 C 35.50 35.50 30.35 30.14 -10.11 38 163 159 +124
30JUL26 410.00 C 30.79 30.79 26.00 25.77 -9.14 38 151 182 +84
30JUL26 420.00 C 24.56 24.56 22.35 22.00 -8.18 39 90 136 +52
30JUL26 430.00 C 21.05 21.05 18.77 18.75 -7.27 39 49 132 +44
30JUL26 440.00 C 0.00 0.00 0.00 15.76 -6.66 39 0 139 0
30JUL26 450.00 C 0.00 0.00 0.00 13.09 -5.94 39 0 204 0
30JUL26 460.00 C 12.53 12.53 11.80 10.81 -5.20 39 16 85 +15
30JUL26 470.00 C 11.69 11.69 11.69 8.88 -4.51 39 15 301 0
30JUL26 480.00 C 9.00 9.00 8.88 7.25 -3.89 39 14 196 +10
30JUL26 490.00 C 0.00 0.00 0.00 5.72 -3.50 38 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 4.63 -2.96 38 0 82 0
30JUL26 510.00 C 0.00 0.00 0.00 3.73 -2.31 38 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 2.99 -1.94 38 0 30 0
30JUL26 530.00 C 0.00 0.00 0.00 2.38 -1.63 38 0 23 0
30JUL26 540.00 C 0.00 0.00 0.00 1.90 -1.34 38 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 1.50 -1.11 38 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 1.22 -0.94 39 0 1 0
30JUL26 570.00 C 0.00 0.00 0.00 0.93 -0.75 38 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.73 -0.61 38 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 0.57 -0.49 38 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.44 -0.40 38 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 0.34 -0.33 38 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.27 -0.25 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 203.52 -16.70 73 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 198.56 -16.74 70 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 193.67 -16.72 69 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 188.74 -16.76 67 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 183.86 -16.75 65 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 178.94 -16.79 63 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 174.17 -16.69 62 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 169.26 -16.73 61 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 164.50 -16.63 60 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 159.61 -16.67 58 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 154.73 -16.71 56 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 149.90 -16.67 55 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 145.08 -16.50 54 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 140.29 -16.63 52 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 135.51 -16.60 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 130.84 -16.48 50 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 126.03 -16.50 49 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 121.35 -16.30 48 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 116.81 -16.27 47 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 112.22 -16.17 47 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 107.56 -16.18 45 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 98.66 -15.85 44 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 90.14 -15.43 43 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 81.89 -15.03 42 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 73.96 -14.59 41 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 64.65 -15.79 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 57.79 -13.26 38 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 51.41 -12.58 38 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 45.51 -11.88 38 0 0 0
28AUG26 390.00 C 41.18 41.18 41.18 40.41 -10.83 38 30 30 +30
28AUG26 400.00 C 36.19 36.19 35.74 35.50 -10.23 39 55 60 +45
28AUG26 410.00 C 35.32 35.32 31.35 31.11 -9.40 39 59 128 +33
28AUG26 420.00 C 27.89 27.94 27.89 27.23 -8.58 39 45 171 +45
28AUG26 430.00 C 0.00 0.00 0.00 23.77 -7.83 39 0 97 0
28AUG26 440.00 C 0.00 0.00 0.00 20.49 -7.38 39 0 25 0
28AUG26 450.00 C 0.00 0.00 0.00 17.59 -6.90 39 0 10 0
28AUG26 460.00 C 0.00 0.00 0.00 15.04 -6.22 39 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 12.81 -5.58 39 0 42 0
28AUG26 480.00 C 0.00 0.00 0.00 10.88 -4.97 39 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 8.93 -4.69 38 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 7.53 -4.13 38 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 6.34 -3.33 38 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 5.31 -2.92 38 0 1 0
28AUG26 530.00 C 0.00 0.00 0.00 4.44 -2.55 38 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 3.70 -2.22 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 3.08 -1.92 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 2.56 -1.65 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 2.12 -1.42 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 1.75 -1.22 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 1.44 -1.05 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 1.19 -0.89 38 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 0.97 -0.77 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.80 -0.65 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 203.65 -16.85 62 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 198.86 -16.77 61 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 193.99 -16.77 60 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 189.17 -16.74 58 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 184.41 -16.65 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 179.48 -16.77 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 174.68 -16.74 55 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 169.87 -16.71 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 164.97 -16.80 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 160.26 -16.71 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 155.52 -16.66 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 150.70 -16.70 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 146.01 -16.63 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 141.27 -16.60 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 136.64 -16.54 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 132.08 -16.40 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 127.53 -16.29 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 123.02 -16.17 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.46 -16.14 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.95 -16.03 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.65 -15.84 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 101.03 -15.62 42 100 100 +100
29SEP26 320.00 C 0.00 0.00 0.00 92.84 -15.21 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 84.98 -14.73 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 77.33 -14.25 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 68.66 -15.24 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 62.09 -14.37 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 55.94 -12.33 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 50.23 -11.70 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 44.95 -11.04 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 40.59 -11.39 39 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 36.11 -7.87 39 0 1,236 0
29SEP26 420.00 C 0.00 0.00 0.00 32.08 -8.88 39 0 59 0
29SEP26 430.00 C 0.00 0.00 0.00 28.45 -8.19 39 0 312 0
29SEP26 440.00 C 0.00 0.00 0.00 25.27 -7.48 39 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 22.27 -6.84 39 0 503 0
29SEP26 460.00 C 0.00 0.00 0.00 19.51 -6.71 39 0 675 0
29SEP26 470.00 C 0.00 0.00 0.00 17.06 -6.12 39 0 1,162 0
29SEP26 480.00 C 17.90 17.90 17.90 14.88 -5.57 39 1 136 +1
29SEP26 490.00 C 0.00 0.00 0.00 12.57 -5.42 38 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 10.91 -4.89 38 0 401 0
29SEP26 510.00 C 0.00 0.00 0.00 9.45 -3.99 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 8.42 -3.69 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 7.06 -3.20 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 6.08 -2.86 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 5.23 -2.55 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 4.49 -2.26 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 3.85 -2.00 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 3.30 -1.77 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 2.90 -1.61 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 2.41 -1.38 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.05 -1.21 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 1.75 -1.06 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 1.49 -0.93 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 1.27 -0.81 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.08 -0.71 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.91 -0.62 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.77 -0.54 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.66 -0.47 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.56 -0.40 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.47 -0.35 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 206.44 -15.78 55 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 201.71 -16.79 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 196.96 -16.83 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 192.21 -16.84 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 187.59 -16.76 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 182.92 -16.73 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 178.18 -16.76 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 173.50 -16.68 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 168.91 -16.71 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 164.32 -16.68 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 159.75 -16.65 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 155.35 -16.48 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 150.79 -16.43 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 146.39 -16.31 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 141.92 -16.34 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 137.73 -16.10 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 133.39 -16.07 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 129.18 -15.94 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 124.88 -15.94 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 120.94 -15.64 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 116.82 -15.49 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 108.81 -15.11 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 101.12 -14.70 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 93.77 -14.26 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 86.77 -13.80 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 80.11 -13.32 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 73.76 -12.88 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 65.96 -14.23 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 60.57 -13.52 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 55.51 -12.82 37 0 2 0
30DEC26 400.00 C 52.00 52.00 52.00 51.90 -9.19 38 4 37 +4
30DEC26 410.00 C 0.00 0.00 0.00 47.35 -8.81 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 43.16 -9.01 38 0 70 0
30DEC26 430.00 C 43.84 43.84 43.84 39.31 -8.43 38 15 143 0
30DEC26 440.00 C 0.00 0.00 0.00 35.63 -6.31 38 0 136 0
30DEC26 450.00 C 36.53 36.53 36.53 32.55 -5.88 38 15 563 +15
30DEC26 460.00 C 33.36 33.36 33.36 29.65 -5.39 38 15 1,018 +11
30DEC26 470.00 C 30.46 30.46 27.32 26.96 -4.95 38 30 613 +30
30DEC26 480.00 C 27.82 27.82 27.82 24.39 -4.84 38 15 108 0
30DEC26 490.00 C 0.00 0.00 0.00 21.06 -5.37 37 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 19.14 -4.88 37 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 17.42 -5.16 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 15.83 -4.65 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 14.16 -4.59 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 12.74 -4.46 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 11.46 -3.67 37 0 58 0
30DEC26 560.00 C 0.00 0.00 0.00 10.30 -3.79 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 9.25 -3.48 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 8.30 -3.19 37 0 13 0
30DEC26 590.00 C 9.50 9.50 9.50 7.44 -2.92 37 1 61 +1
30DEC26 600.00 C 8.50 8.50 8.50 6.67 -2.40 37 2 46 0
30DEC26 610.00 C 0.00 0.00 0.00 5.98 -2.20 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 5.35 -2.01 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 4.79 -1.84 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 4.29 -1.68 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 3.83 -1.54 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 3.43 -1.39 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.07 -1.27 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 2.74 -1.16 37 0 0 0
30DEC26 690.00 C 4.70 4.70 4.70 2.52 -1.08 37 15 16 +15
30DEC26 700.00 C 0.00 0.00 0.00 2.19 -0.95 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 209.00 -16.84 52 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 204.49 -16.73 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 199.71 -16.87 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 195.15 -16.79 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 190.51 -16.84 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 185.99 -16.80 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 181.60 -16.62 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 177.08 -16.53 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 172.65 -16.53 46 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 168.14 -16.52 45 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 163.93 -16.29 45 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 159.61 -16.22 44 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 155.45 -16.05 44 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 151.00 -16.19 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 146.97 -15.97 43 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 142.72 -16.00 43 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 138.73 -15.82 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 134.65 -15.74 42 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 130.63 -15.60 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 126.69 -15.44 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 122.81 -15.29 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 115.29 -14.95 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 108.08 -14.58 40 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 101.18 -14.19 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 94.59 -13.78 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 88.19 -13.49 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 82.22 -13.02 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 76.37 -12.65 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 71.01 -12.10 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 65.86 -11.68 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 60.75 -11.48 37 0 2 0
30MAR27 410.00 C 59.37 59.37 59.37 56.80 -10.42 38 15 16 +15
30MAR27 420.00 C 0.00 0.00 0.00 52.62 -9.58 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 48.73 -9.35 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 45.08 -8.96 37 0 300 0
30MAR27 450.00 C 0.00 0.00 0.00 41.77 -8.33 37 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 38.67 -7.67 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 35.78 -7.21 37 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 33.01 -7.00 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 30.44 -5.83 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 27.24 -5.57 37 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 25.09 -5.29 37 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 23.10 -5.03 37 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 21.26 -4.89 37 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 19.56 -4.74 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 17.99 -4.56 37 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 16.53 -4.45 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 15.19 -4.59 37 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 13.96 -4.46 37 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 12.82 -4.33 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 11.77 -4.05 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 10.80 -3.79 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 9.92 -3.54 37 0 0 0
TOTAL CALL 2,260 44,328 +1,225
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 97 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 81 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.10 +0.07 44 0 93 0
28MAY26 330.00 P 0.53 0.53 0.53 0.26 +0.17 44 28 227 +28
28MAY26 340.00 P 0.91 1.04 0.91 0.60 +0.36 44 28 2,438 +14
28MAY26 350.00 P 1.34 1.55 1.30 1.24 +0.72 44 136 1,056 +134
28MAY26 360.00 P 2.06 2.58 2.05 2.39 +1.30 44 152 3,430 +81
28MAY26 370.00 P 3.13 4.20 3.13 4.07 +2.04 43 74 312 +33
28MAY26 380.00 P 4.80 6.65 4.80 6.45 +2.89 43 253 1,122 +236
28MAY26 390.00 P 7.40 10.20 7.40 9.90 +4.17 42 29 1,257 +7
28MAY26 400.00 P 10.87 14.77 10.87 14.50 +5.87 43 65 2,370 +24
28MAY26 410.00 P 15.90 20.36 15.39 20.34 +7.83 43 126 2,311 +60
28MAY26 420.00 P 25.60 26.58 25.60 27.18 +9.75 44 16 1,334 +15
28MAY26 430.00 P 23.60 23.60 23.60 34.54 +10.97 43 1 650 +1
28MAY26 440.00 P 0.00 0.00 0.00 42.73 +12.45 43 0 182 0
28MAY26 450.00 P 0.00 0.00 0.00 51.53 +13.69 43 0 184 0
28MAY26 460.00 P 0.00 0.00 0.00 60.75 +14.67 43 0 139 0
28MAY26 470.00 P 0.00 0.00 0.00 70.26 +15.38 43 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 79.98 +15.92 43 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 92.46 +18.92 71 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 99.80 +16.57 0 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 109.80 +16.73 0 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 119.80 +16.80 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 129.80 +16.80 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 139.80 +16.80 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 149.80 +16.80 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 159.80 +16.80 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 169.80 +16.80 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 179.80 +16.80 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 189.80 +16.80 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 199.80 +16.80 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 209.80 +16.80 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 219.80 +16.80 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 229.80 +16.80 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 239.80 +16.80 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 249.80 +16.80 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 259.80 +16.80 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 269.80 +16.80 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 279.80 +16.80 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 289.80 +16.80 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 299.80 +16.80 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 309.80 +16.80 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 319.80 +16.80 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 329.80 +16.80 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 339.80 +16.80 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 349.80 +16.80 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 359.80 +16.80 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 369.80 +16.80 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 379.80 +16.80 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 389.80 +16.80 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 399.80 +16.80 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 409.80 +16.80 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 419.80 +16.80 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 429.80 +16.80 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 439.80 +16.80 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 449.80 +16.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 2 0
29JUN26 270.00 P 0.30 0.30 0.30 0.05 +0.03 40 1 4 +1
29JUN26 275.00 P 0.00 0.00 0.00 0.08 +0.05 40 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 +0.06 40 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.17 +0.10 40 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 +0.14 40 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.33 +0.18 40 0 0 0
29JUN26 300.00 P 0.90 0.90 0.90 0.46 +0.25 40 1 172 +1
29JUN26 310.00 P 0.00 0.00 0.00 0.84 +0.44 40 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.42 +0.70 40 0 49 0
29JUN26 330.00 P 2.39 2.61 2.39 2.37 +1.15 40 17 267 +17
29JUN26 340.00 P 3.21 3.40 3.21 3.67 +1.63 40 154 432 +100
29JUN26 350.00 P 4.35 5.30 4.35 5.11 +1.95 39 72 779 +66
29JUN26 360.00 P 5.95 7.27 5.95 7.29 +2.61 39 25 725 +22
29JUN26 370.00 P 9.05 10.00 9.05 10.04 +3.33 39 40 3,964 +37
29JUN26 380.00 P 11.53 13.37 11.53 13.42 +4.32 39 7 1,787 +7
29JUN26 390.00 P 14.89 17.40 14.89 17.43 +5.26 39 37 3,969 +37
29JUN26 400.00 P 18.40 22.12 18.31 22.48 +6.88 39 201 6,272 +10
29JUN26 410.00 P 23.48 27.76 23.48 27.98 +7.83 39 61 1,822 -15
29JUN26 420.00 P 30.70 33.47 30.70 34.23 +8.87 39 28 2,833 +15
29JUN26 430.00 P 0.00 0.00 0.00 41.36 +10.12 40 0 670 0
29JUN26 440.00 P 0.00 0.00 0.00 48.65 +10.81 40 0 478 0
29JUN26 450.00 P 0.00 0.00 0.00 56.42 +12.01 40 0 2,112 0
29JUN26 460.00 P 0.00 0.00 0.00 64.72 +12.91 40 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 73.32 +13.70 40 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 82.20 +14.26 40 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 92.46 +15.46 44 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 100.58 +14.71 38 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 109.95 +15.13 36 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 120.09 +16.08 40 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 129.92 +16.54 40 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 139.82 +16.50 40 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 149.80 +16.67 0 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 159.80 +16.78 0 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 169.80 +16.80 0 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 179.80 +16.80 0 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 189.80 +16.80 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 199.80 +16.80 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 209.80 +16.80 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 219.80 +16.80 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 229.80 +16.80 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 239.80 +16.80 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 249.80 +16.80 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 259.80 +16.80 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 269.80 +16.80 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 279.80 +16.80 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 289.80 +16.80 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 299.80 +16.80 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 309.80 +16.80 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 319.80 +16.80 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 329.80 +16.80 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 339.80 +16.80 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 349.80 +16.80 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 359.80 +16.80 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 369.80 +16.80 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 379.80 +16.80 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 389.80 +16.80 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 399.80 +16.80 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 409.80 +16.80 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 419.80 +16.80 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 429.80 +16.80 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 439.80 +16.80 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 449.80 +16.80 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.15 +0.07 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.22 +0.11 39 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.29 +0.14 38 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.39 +0.18 38 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.52 +0.24 38 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.68 +0.30 38 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.88 +0.40 38 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.12 +0.48 38 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.40 +0.59 38 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 2.15 +0.85 38 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 3.21 +1.21 38 0 2 0
30JUL26 330.00 P 4.73 4.85 4.70 4.74 +1.77 39 15 31 +12
30JUL26 340.00 P 5.70 5.70 5.70 6.44 +2.07 38 1 153 +1
30JUL26 350.00 P 0.00 0.00 0.00 8.45 +2.42 38 0 112 0
30JUL26 360.00 P 9.80 10.80 9.80 11.06 +2.97 38 11 43 +11
30JUL26 370.00 P 13.15 14.30 13.15 14.26 +3.83 38 22 119 +22
30JUL26 380.00 P 15.50 16.50 15.50 18.04 +4.77 38 2 97 +1
30JUL26 390.00 P 18.95 22.18 18.95 22.29 +5.63 37 50 107 +29
30JUL26 400.00 P 23.75 27.00 23.38 28.12 +7.45 39 256 354 +16
30JUL26 410.00 P 28.65 32.56 28.37 32.91 +7.61 38 145 402 +94
30JUL26 420.00 P 35.72 39.19 35.72 39.11 +8.53 38 47 399 +17
30JUL26 430.00 P 40.43 42.20 40.43 47.30 +10.90 40 30 228 -15
30JUL26 440.00 P 0.00 0.00 0.00 54.62 +11.92 41 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 60.43 +9.80 38 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 68.23 +11.94 38 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 76.56 +12.80 39 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 85.05 +12.81 39 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 93.70 +13.30 39 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 102.53 +13.71 38 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 111.70 +14.17 38 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 120.80 +14.51 37 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 130.26 +14.91 36 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 140.30 +15.76 38 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 150.05 +16.26 38 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 159.89 +16.67 38 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 169.81 +16.51 38 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 179.80 +16.69 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 189.80 +16.77 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 199.80 +16.80 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 209.80 +16.80 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 219.80 +16.80 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.14 +0.06 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.20 +0.08 38 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.26 +0.10 38 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.35 +0.13 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.45 +0.17 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.59 +0.21 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.75 +0.27 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.94 +0.32 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.20 +0.42 38 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.45 +0.48 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.82 +0.60 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.20 +0.72 38 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 2.65 +0.83 38 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 3.73 +1.13 38 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 5.21 +1.53 38 0 2 0
28AUG26 330.00 P 0.00 0.00 0.00 7.24 +2.17 39 0 8 0
28AUG26 340.00 P 0.00 0.00 0.00 9.45 +2.51 39 0 86 0
28AUG26 350.00 P 11.80 11.80 11.80 11.93 +2.90 38 5 57 +5
28AUG26 360.00 P 0.00 0.00 0.00 14.82 +3.31 38 0 3 0
28AUG26 370.00 P 17.75 18.21 17.75 18.25 +4.06 38 17 79 +17
28AUG26 380.00 P 20.00 22.51 20.00 21.87 +4.49 37 171 271 +171
28AUG26 390.00 P 25.31 26.69 25.31 26.69 +5.69 38 3 198 +3
28AUG26 400.00 P 31.19 31.23 31.19 31.74 +6.54 38 4 26 +4
28AUG26 410.00 P 37.49 37.49 37.20 37.31 +7.39 38 25 68 +15
28AUG26 420.00 P 41.61 43.58 41.61 43.41 +8.19 38 42 47 +14
28AUG26 430.00 P 44.62 50.35 44.62 49.92 +8.94 38 150 131 +75
28AUG26 440.00 P 51.23 51.23 51.23 55.11 +7.66 36 15 135 0
28AUG26 450.00 P 0.00 0.00 0.00 64.00 +10.44 38 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 71.73 +11.15 38 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 79.69 +11.64 39 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 87.85 +12.07 39 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 96.28 +12.57 39 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 104.87 +13.00 38 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 113.67 +13.45 38 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 122.58 +13.79 38 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 131.78 +14.26 38 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 140.99 +14.63 37 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 150.28 +14.88 36 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 160.38 +15.78 38 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 170.13 +16.23 38 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 179.94 +16.64 38 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 189.84 +16.37 38 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 199.80 +16.55 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 209.80 +16.71 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 219.80 +16.79 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.16 +0.06 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.23 +0.09 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.29 +0.10 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.39 +0.14 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.49 +0.18 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.62 +0.20 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.79 +0.27 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.96 +0.30 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.22 +0.39 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.48 +0.48 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.79 +0.53 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.18 +0.66 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.56 +0.74 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.08 +0.88 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.62 +1.04 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 4.18 +1.12 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 5.87 +1.59 38 750 779 +750
29SEP26 320.00 P 0.00 0.00 0.00 7.49 +1.90 38 0 110 0
29SEP26 330.00 P 9.95 10.00 9.95 9.83 +2.58 39 2 114 0
29SEP26 340.00 P 0.00 0.00 0.00 12.54 +3.24 39 0 28 0
29SEP26 350.00 P 15.40 15.40 15.40 15.41 +3.33 38 1 155 +1
29SEP26 360.00 P 15.28 15.28 15.28 18.56 +3.76 38 1 172 0
29SEP26 370.00 P 21.68 22.00 21.59 22.00 +4.08 38 18 179 +17
29SEP26 380.00 P 24.66 24.66 24.66 26.14 +4.75 38 2 704 +2
29SEP26 390.00 P 27.42 27.42 27.42 30.56 +5.25 37 15 962 0
29SEP26 400.00 P 31.98 31.98 31.98 35.67 +6.18 38 15 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 41.21 +7.04 37 0 2,195 0
29SEP26 420.00 P 0.00 0.00 0.00 46.97 +7.57 37 0 1,831 0
29SEP26 430.00 P 0.00 0.00 0.00 53.42 +8.27 37 0 530 0
29SEP26 440.00 P 55.07 59.14 55.07 58.74 +7.47 36 30 477 0
29SEP26 450.00 P 0.00 0.00 0.00 67.25 +9.16 38 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 74.80 +10.72 38 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 82.61 +11.33 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 90.54 +11.83 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 98.78 +12.29 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 107.01 +12.51 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 115.62 +13.04 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 124.27 +13.36 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 133.22 +13.78 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 142.48 +14.37 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 151.79 +14.97 38 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 161.26 +15.53 38 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 170.48 +15.39 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 180.49 +15.91 38 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 190.20 +16.34 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 200.00 +16.75 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 209.87 +16.30 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 219.80 +16.47 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 229.80 +16.65 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 239.80 +16.76 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 249.80 +16.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 259.80 +16.80 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 269.80 +16.80 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 279.80 +16.80 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 289.80 +16.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 299.80 +16.80 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.25 +0.09 37 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.32 +0.10 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.41 +0.13 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.52 +0.17 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.64 +0.19 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.81 +0.25 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.98 +0.29 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.19 +0.33 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.46 +0.42 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.73 +0.48 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.06 +0.54 37 0 81 0
30DEC26 255.00 P 0.00 0.00 0.00 2.45 +0.67 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.85 +0.74 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.32 +0.82 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.88 +0.99 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 4.44 +1.11 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.05 +1.16 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.83 +1.37 37 0 0 0
30DEC26 290.00 P 7.90 7.90 7.90 6.61 +1.59 37 10 10 +10
30DEC26 295.00 P 0.00 0.00 0.00 7.61 +1.84 37 0 11 0
30DEC26 300.00 P 9.50 9.50 9.50 8.61 +2.06 37 1 183 +1
30DEC26 310.00 P 0.00 0.00 0.00 10.76 +2.58 38 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 13.25 +2.69 38 0 58 0
30DEC26 330.00 P 16.12 16.12 16.12 16.04 +3.18 38 40 47 +26
30DEC26 340.00 P 0.00 0.00 0.00 18.96 +3.54 37 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 22.18 +3.61 37 0 276 0
30DEC26 360.00 P 0.00 0.00 0.00 25.68 +3.61 37 0 188 0
30DEC26 370.00 P 30.00 30.00 30.00 29.98 +4.48 37 10 285 +10
30DEC26 380.00 P 34.18 34.39 34.18 33.76 +5.60 36 4 73 +4
30DEC26 390.00 P 0.00 0.00 0.00 38.83 +5.34 37 0 115 0
30DEC26 400.00 P 42.25 43.50 42.25 43.88 +7.05 37 104 951 +100
30DEC26 410.00 P 0.00 0.00 0.00 49.30 +7.65 36 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 55.16 +7.56 36 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 61.11 +8.80 36 0 142 0
30DEC26 440.00 P 0.00 0.00 0.00 67.65 +9.72 36 0 320 0
30DEC26 450.00 P 69.48 69.48 69.48 74.45 +9.75 36 15 557 0
30DEC26 460.00 P 0.00 0.00 0.00 81.56 +10.34 36 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 88.92 +10.85 36 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 96.48 +11.33 36 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 104.28 +11.84 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 112.23 +12.26 36 0 48 0
30DEC26 510.00 P 0.00 0.00 0.00 120.43 +12.78 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 128.75 +13.21 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 137.21 +13.60 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 146.19 +14.36 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 155.35 +14.02 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 164.87 +15.07 38 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 174.53 +15.55 38 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 184.00 +15.49 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.42 +15.41 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 202.70 +15.18 39 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 211.83 +14.89 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 221.00 +14.75 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 230.06 +14.60 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 240.10 +15.45 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 249.94 +16.32 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 259.83 +16.37 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 269.80 +16.56 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 279.80 +16.70 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 289.80 +16.80 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 299.80 +16.80 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.72 +0.16 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.90 +0.22 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.08 +0.24 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.30 +0.28 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.57 +0.37 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.84 +0.38 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.16 +0.43 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.57 +0.56 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.97 +0.61 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 3.38 +0.62 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.96 +0.79 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 4.53 +0.93 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 5.11 +0.94 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.79 +1.04 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 6.58 +1.25 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 7.37 +1.37 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 8.17 +1.38 37 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 9.14 +1.56 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 10.20 +1.82 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 11.60 +2.30 37 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 12.70 +2.04 37 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 14.93 +2.08 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 17.68 +2.27 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 21.29 +3.09 37 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 24.93 +4.14 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 28.28 +3.70 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 32.14 +4.39 37 0 1,509 0
30MAR27 370.00 P 0.00 0.00 0.00 36.11 +4.78 37 0 10 0
30MAR27 380.00 P 40.17 40.17 40.17 40.17 +4.95 36 1 76 +1
30MAR27 390.00 P 0.00 0.00 0.00 45.24 +5.83 36 0 19 0
30MAR27 400.00 P 50.00 50.00 50.00 50.40 +6.47 36 3 61 +3
30MAR27 410.00 P 0.00 0.00 0.00 55.72 +6.96 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 61.54 +7.62 36 0 15 0
30MAR27 430.00 P 0.00 0.00 0.00 67.63 +7.24 36 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 74.05 +7.69 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 80.74 +9.52 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 87.28 +9.61 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 94.46 +10.04 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 101.85 +10.60 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 109.31 +10.88 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 117.01 +11.27 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 124.95 +11.79 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 132.96 +12.12 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 141.14 +12.48 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 149.51 +12.88 36 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 157.88 +13.13 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 166.49 +13.47 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 175.88 +14.54 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 185.74 +14.90 37 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 195.83 +16.34 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 205.84 +16.72 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 215.88 +16.60 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 225.58 +16.17 41 0 0 0
TOTAL PUT 3,585 73,771 +2,348
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$ 3.22
28MAY26 1.95 C 0.00 0.00 0.00 1.27 +0.05 0 0 3 0
28MAY26 2.00 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.82 +0.06 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.72 +0.06 0 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.52 +0.04 0 0 10 0
28MAY26 2.80 C 0.42 0.42 0.42 0.43 +0.05 41 2 12 0
28MAY26 2.90 C 0.00 0.00 0.00 0.34 +0.03 41 0 140 0
28MAY26 3.00 C 0.00 0.00 0.00 0.27 +0.03 48 0 405 0
28MAY26 3.10 C 0.00 0.00 0.00 0.21 +0.03 51 0 253 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 +0.02 49 0 165 0
28MAY26 3.30 C 0.11 0.12 0.11 0.10 +0.01 48 4 1,334 +3
28MAY26 3.40 C 0.08 0.08 0.07 0.07 +0.01 49 16 256 +16
28MAY26 3.50 C 0.00 0.00 0.00 0.04 0.00 46 0 559 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 0.00 50 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 0.00 51 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 61 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 313 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 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.83 +0.06 36 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.74 +0.05 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.65 +0.05 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.57 +0.05 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.49 +0.05 47 0 56 0
29JUN26 2.90 C 0.00 0.00 0.00 0.42 +0.04 48 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.36 +0.04 49 0 20 0
29JUN26 3.10 C 0.25 0.25 0.25 0.30 +0.04 49 101 180 -17
29JUN26 3.20 C 0.00 0.00 0.00 0.25 +0.03 50 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.21 +0.03 51 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 +0.03 50 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 +0.03 51 0 300 0
29JUN26 3.60 C 0.11 0.11 0.11 0.11 +0.02 50 10 115 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 +0.02 51 0 360 0
29JUN26 3.80 C 0.07 0.07 0.07 0.08 +0.02 53 6 58 +6
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 49 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 50 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 49 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 169 0
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 87 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 102 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 42 0
29JUN26 7.75 C 0.05 0.05 0.05 0.01 0.00 109 53 708 +53
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 112 1 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.85 +0.05 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.69 +0.05 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.61 +0.04 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.55 +0.04 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.48 +0.03 49 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 +0.03 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 +0.03 50 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.28 +0.02 51 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.21 +0.02 51 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 +0.01 52 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.11 +0.01 52 0 130 0
30JUL26 4.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 20 0
30JUL26 4.10 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.05 +0.06 43 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.96 +0.05 44 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.88 +0.04 46 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.81 +0.05 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.73 +0.04 49 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.67 +0.04 51 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.55 +0.04 53 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 +0.03 52 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 +0.03 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.35 +0.02 53 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.31 +0.02 53 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.28 +0.02 54 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.25 +0.02 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.24 +0.05 21 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.16 +0.05 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.08 +0.05 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.00 +0.05 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.92 +0.04 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 +0.04 51 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 +0.04 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 +0.04 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 +0.04 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 +0.03 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 +0.03 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 +0.03 55 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 +0.03 55 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.34 +0.02 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 +0.02 55 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 +0.02 55 0 118 0
29SEP26 3.80 C 0.22 0.22 0.22 0.25 +0.01 54 12 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 +0.02 56 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 +0.01 56 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 +0.01 55 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 56 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.01 56 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.01 56 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 55 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 57 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 55 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 55 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 54 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 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 65 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.39 +0.01 61 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.36 +0.02 62 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.28 +0.01 61 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.21 0.00 62 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.14 0.00 61 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 0.00 62 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 -0.01 62 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 -0.01 62 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 -0.02 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.85 -0.02 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 -0.02 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.75 -0.03 62 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 -0.04 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.66 -0.04 62 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.62 -0.04 62 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 -0.04 61 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 -0.04 60 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 -0.04 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 -0.04 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.04 60 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.05 60 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.04 61 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.05 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.05 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.05 61 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.05 61 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 -0.05 61 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.05 60 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.05 61 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.05 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.04 62 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.49 +0.05 67 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.46 +0.05 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.39 +0.05 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.33 +0.05 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.27 +0.05 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.21 +0.04 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.16 +0.04 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.11 +0.05 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.06 +0.04 68 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.01 +0.04 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.96 +0.03 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.92 +0.04 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.88 +0.04 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 +0.03 67 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 +0.03 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.77 +0.04 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.73 +0.03 67 0 1 0
30MAR27 3.60 C 0.62 0.62 0.56 0.68 +0.03 65 5 17 +5
30MAR27 3.70 C 0.00 0.00 0.00 0.65 +0.03 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 +0.03 66 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.59 +0.02 65 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 +0.03 66 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 +0.02 66 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 +0.02 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 +0.03 66 0 3 0
30MAR27 4.40 C 0.39 0.39 0.39 0.48 +0.03 66 16 16 +16
30MAR27 4.50 C 0.00 0.00 0.00 0.45 +0.02 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 +0.02 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.02 66 0 34 0
TOTAL CALL 226 19,919 +82
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
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 92 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 -0.01 54 0 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 -0.01 54 0 271 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 -0.03 50 0 933 0
28MAY26 3.00 P 0.05 0.09 0.05 0.06 -0.02 54 17 579 -7
28MAY26 3.10 P 0.00 0.00 0.00 0.09 -0.03 52 0 126 0
28MAY26 3.20 P 0.00 0.00 0.00 0.13 -0.05 51 0 42 0
28MAY26 3.30 P 0.00 0.00 0.00 0.19 -0.05 53 0 17 0
28MAY26 3.40 P 0.00 0.00 0.00 0.26 -0.05 54 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.33 -0.06 53 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.42 -0.06 57 0 10 0
28MAY26 3.70 P 0.57 0.57 0.57 0.51 -0.06 60 6 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.61 -0.06 67 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.70 -0.06 67 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.80 -0.06 74 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 0.91 -0.06 87 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.01 -0.05 93 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.11 -0.06 99 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.21 -0.06 105 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.31 -0.06 111 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.41 -0.06 116 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.51 -0.05 121 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.61 -0.04 126 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.71 -0.04 130 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 57 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 56 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 -0.01 54 0 416 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 -0.01 54 0 840 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.01 53 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 -0.01 53 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 607 0
29JUN26 3.10 P 0.21 0.21 0.21 0.19 -0.02 54 100 500 -20
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.02 54 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 -0.03 53 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 -0.03 55 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.43 -0.03 56 0 996 0
29JUN26 3.60 P 0.00 0.00 0.00 0.50 -0.04 55 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 -0.04 56 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 -0.05 57 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 -0.05 58 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 -0.05 60 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 -0.06 61 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 -0.05 65 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.13 -0.05 69 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 -0.06 68 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 -0.06 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 -0.06 75 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.53 -0.06 82 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.63 -0.06 86 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.73 -0.06 89 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.83 -0.07 91 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.09 -0.05 103 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.33 -0.06 105 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.58 -0.06 112 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.83 -0.05 117 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.07 -0.06 118 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.32 -0.06 123 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.57 -0.05 128 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.82 -0.05 133 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.06 -0.06 131 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.31 -0.06 135 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.56 -0.06 139 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.81 -0.06 143 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 -0.01 55 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 -0.01 53 0 80 0
30JUL26 2.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 10 0
30JUL26 2.60 P 0.00 0.00 0.00 0.08 -0.01 54 0 41 0
30JUL26 2.70 P 0.13 0.13 0.13 0.10 -0.02 53 15 95 +15
30JUL26 2.80 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.21 -0.03 54 0 287 0
30JUL26 3.10 P 0.00 0.00 0.00 0.25 -0.04 53 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.31 -0.03 54 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.36 -0.04 53 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.42 -0.05 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.49 -0.05 54 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.56 -0.05 55 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.64 -0.05 56 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.72 -0.05 57 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.80 -0.05 57 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.88 -0.06 57 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.97 -0.06 58 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 -0.01 57 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.10 -0.01 57 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.23 -0.03 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.27 -0.03 56 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.32 -0.03 56 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.37 -0.04 56 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.43 -0.04 56 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.49 -0.05 56 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.56 -0.04 57 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.63 -0.04 57 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.70 -0.05 57 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.78 -0.05 58 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.86 -0.05 59 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.94 -0.05 60 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.02 -0.05 60 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 57 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.01 58 0 50 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 -0.01 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 -0.01 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 -0.02 56 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 -0.02 57 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 -0.02 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 -0.03 57 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.33 -0.03 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.38 -0.03 57 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 -0.03 58 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 -0.04 57 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 -0.03 59 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 -0.04 58 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 -0.04 59 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 -0.04 59 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 -0.04 60 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.91 -0.05 59 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 0.99 -0.05 60 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 -0.05 60 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 -0.04 62 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.24 -0.05 61 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 -0.05 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.42 -0.05 63 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 -0.05 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 -0.05 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.69 -0.06 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.78 -0.06 66 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.88 -0.06 68 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.12 -0.06 70 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.37 -0.05 75 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.61 -0.06 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.87 -0.06 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.12 -0.06 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.38 -0.06 92 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.63 -0.06 95 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.87 -0.06 96 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.12 -0.06 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.36 -0.07 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.61 -0.06 103 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.85 -0.07 103 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 -0.05 61 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 -0.04 63 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 -0.05 62 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 -0.06 62 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 -0.06 62 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 -0.06 63 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 -0.08 62 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 -0.08 62 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 -0.08 63 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 -0.08 63 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 -0.08 63 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.50 -0.07 63 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 -0.08 63 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 -0.10 61 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 -0.10 61 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.71 -0.10 61 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 -0.10 62 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.84 -0.11 61 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 -0.11 61 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 -0.11 62 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 -0.11 62 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 -0.11 61 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 -0.11 62 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.28 -0.11 62 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.35 -0.11 61 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.43 -0.11 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.51 -0.11 61 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.60 -0.10 62 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.68 -0.11 62 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.76 -0.11 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.85 -0.10 62 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.18 -0.01 68 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 -0.01 67 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 -0.01 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 -0.02 67 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 -0.02 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.34 -0.02 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.38 -0.03 67 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.44 -0.02 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 -0.01 69 0 7 0
30MAR27 2.80 P 0.00 0.00 0.00 0.55 -0.01 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.60 -0.01 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.65 -0.02 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.70 -0.02 67 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.76 -0.02 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.82 -0.02 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.88 -0.02 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.94 -0.02 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.01 -0.02 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.08 -0.02 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.15 -0.03 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.22 -0.03 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 -0.03 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.36 -0.04 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.44 -0.03 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.51 -0.04 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 -0.04 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.67 -0.04 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.75 -0.04 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.83 -0.04 67 0 0 0
TOTAL PUT 138 48,089 -12
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 14.79 -0.01 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.32 -0.02 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.90 -0.03 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.60 -0.04 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.51 -0.06 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.75 -0.08 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.37 -0.08 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.39 -0.08 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.76 -0.06 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.38 -0.04 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.43 -0.07 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.56 -0.07 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.09 -0.06 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.96 -0.05 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.11 -0.03 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.45 -0.01 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.83
29JUN26 4.72 C 0.00 0.00 0.00 5.12 +0.02 176 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.78 +0.02 161 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.29 +0.01 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.05 +0.01 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.81 +0.02 125 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.09 +0.02 101 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 28 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 4.05 +0.01 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.81 +0.02 76 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.09 +0.02 62 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.40 +0.04 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.18 +0.04 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.87 +0.07 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.75 +0.08 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.62 +0.06 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.31 +0.04 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.51 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 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.80 -0.03 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.21 -0.03 26 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.67 -0.03 24 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.15 +0.01 29 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.63 +0.01 34 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.54 +0.05 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.66 +0.07 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.78 +0.05 30 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.46 +0.08 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.86 +0.07 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.29 +0.01 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.74 -0.01 36 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.83
28MAY26 7.00 C 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.58 +0.02 0 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.33 0.00 0 0 63 0
28MAY26 9.75 C 0.10 0.10 0.10 0.12 -0.03 22 2 17 0
28MAY26 10.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 86 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.83 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.58 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.33 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.58 +0.02 0 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.36 0.00 24 0 535 0
29JUN26 9.75 C 0.24 0.24 0.24 0.23 0.00 25 6 89 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 94 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 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 32 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 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 2 0
30JUL26 10.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 0.00 27 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 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 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.83 0.00 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.88 0.00 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
28AUG26 10.00 C 0.39 0.39 0.39 0.41 +0.02 29 3 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 4.83 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.58 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.33 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 +0.02 0 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.12 +0.02 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.03 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 +0.04 29 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 +0.03 29 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 +0.03 29 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 0.00 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.58 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.08 0.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 0.00 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 +0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 +0.04 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.29 +0.03 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.15 +0.04 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.04 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.87 +0.03 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.76 +0.03 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.67 +0.03 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.50 +0.02 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.10 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 +0.08 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.75 +0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.59 +0.02 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 -0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.30 +0.06 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 +0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.92 +0.02 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 +0.02 27 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 +0.02 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR27 14.00 C 0.16 0.16 0.16 0.11 0.00 28 30 42 +30
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 41 2,239 +30
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 74 0
28MAY26 9.00 P 0.07 0.07 0.07 0.05 -0.02 24 4 129 +4
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.04 23 0 88 0
28MAY26 9.50 P 0.00 0.00 0.00 0.23 -0.05 23 0 167 0
28MAY26 9.75 P 0.00 0.00 0.00 0.40 -0.04 24 0 96 0
28MAY26 10.00 P 0.00 0.00 0.00 0.62 -0.02 27 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.08 -0.03 25 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.58 -0.03 33 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.10 +0.03 56 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.60 +0.03 66 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.10 +0.03 74 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.60 +0.03 83 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.10 +0.03 90 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.60 +0.03 98 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.10 +0.03 105 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.60 +0.03 111 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.10 +0.03 118 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 26 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 105 0
29JUN26 9.25 P 0.27 0.27 0.27 0.26 -0.01 25 75 549 -38
29JUN26 9.50 P 0.00 0.00 0.00 0.38 -0.01 25 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.53 -0.02 25 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.71 -0.02 26 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.12 -0.02 26 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.58 -0.03 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.10 +0.03 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.60 +0.03 42 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.10 +0.03 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.60 +0.03 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.10 +0.03 57 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 +0.03 61 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.10 +0.03 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.60 +0.03 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.10 +0.03 74 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 29 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 0.00 27 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 0.00 27 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 0.00 26 0 22 0
30JUL26 9.00 P 0.00 0.00 0.00 0.26 0.00 26 0 44 0
30JUL26 9.25 P 0.00 0.00 0.00 0.36 0.00 26 0 19 0
30JUL26 9.50 P 0.00 0.00 0.00 0.48 -0.01 26 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.63 0.00 26 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.79 -0.02 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.19 0.00 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.61 -0.03 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.10 +0.01 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.60 +0.03 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.10 +0.03 39 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.60 +0.03 43 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.10 +0.03 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.60 +0.03 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.10 +0.03 54 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.60 +0.03 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.10 +0.03 61 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.16 0.00 30 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.41 +0.01 31 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.52 0.00 30 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.79 -0.02 31 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.93 -0.02 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.29 -0.02 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.69 -0.02 30 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.19 -0.03 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.67 -0.03 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.17 -0.02 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.69 +0.01 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.19 +0.02 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.68 +0.02 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.17 +0.04 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 35 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 30 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.01 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 0.00 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 +0.01 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 0.00 30 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 -0.04 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 +0.01 31 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 0.00 30 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.38 +0.03 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 -0.01 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.23 -0.01 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.69 -0.02 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 -0.01 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.69 +0.01 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.19 +0.02 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.68 +0.02 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.17 +0.04 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.66 +0.03 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.16 +0.02 57 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 0.02 +0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 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 0.08 +0.01 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 +0.01 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 0.00 28 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 0.00 29 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 +0.01 29 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 0.00 29 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 0.00 29 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 0.00 29 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 -0.04 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.88 -0.01 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.30 -0.01 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.74 -0.02 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.21 -0.02 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.70 -0.02 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 +0.02 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.69 +0.01 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.18 +0.05 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.67 +0.04 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.16 +0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 0.00 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 0.00 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 0.00 28 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 0.00 28 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 0.00 28 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 -0.01 28 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.71 -0.01 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 0.00 28 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.01 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 -0.01 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.26 -0.01 29 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 -0.01 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.97 -0.01 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.37 -0.02 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.80 -0.02 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.25 -0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.72 -0.02 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.21 +0.01 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.71 +0.03 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.19 +0.03 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.68 +0.02 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.16 +0.02 42 0 0 0
TOTAL PUT 79 3,111 -34
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$ 28.14
28MAY26 16.00 C 0.00 0.00 0.00 12.16 -2.14 81 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.66 -2.14 63 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.16 -2.14 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.66 -2.14 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.16 -2.15 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.66 -2.15 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.16 -2.15 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.66 -2.15 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.16 -2.15 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.17 -2.14 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.17 -2.14 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.17 -2.14 35 0 35 0
28MAY26 24.00 C 5.47 5.47 4.16 4.16 -2.16 0 4 72 -4
28MAY26 25.00 C 0.00 0.00 0.00 3.23 -2.09 36 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 2.35 -1.99 37 0 54 0
28MAY26 27.00 C 0.00 0.00 0.00 1.59 -1.81 37 0 74 0
28MAY26 28.00 C 0.94 0.94 0.94 1.02 -1.51 38 8 26 +8
28MAY26 29.00 C 0.75 0.75 0.75 0.58 -1.19 38 15 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.30 -0.83 37 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.14 -0.54 37 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 -0.32 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.17 39 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.09 38 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.19 -2.15 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.69 -2.15 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.20 -2.14 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.70 -2.14 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.20 -2.14 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.70 -2.14 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.20 -2.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.70 -2.15 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.21 -2.14 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.71 -2.14 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.21 -2.14 28 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 7.22 -2.14 32 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 6.24 -2.13 33 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 5.28 -2.10 33 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 4.36 -2.05 33 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.50 -1.97 33 0 81 0
29JUN26 26.00 C 0.00 0.00 0.00 2.72 -1.85 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.05 -1.68 33 0 7 0
29JUN26 28.00 C 1.52 1.52 1.52 1.53 -1.44 34 1 150 0
29JUN26 29.00 C 1.04 1.04 1.04 1.07 -1.16 34 50 50 +43
29JUN26 30.00 C 0.68 0.68 0.67 0.73 -0.96 34 20 21 +20
29JUN26 31.00 C 0.47 0.47 0.47 0.47 -0.77 33 1 14 0
29JUN26 32.00 C 0.31 0.31 0.31 0.30 -0.58 33 6 14 -6
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.43 33 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.31 33 0 0 0
29JUN26 35.00 C 0.08 0.08 0.07 0.07 -0.21 34 35 20 -15
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.16 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.10 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.07 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.23 -2.14 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.73 -2.15 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.24 -2.14 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.74 -2.14 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.24 -2.15 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.75 -2.14 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.25 -2.14 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.76 -2.14 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.27 -2.13 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.29 -2.13 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.33 -2.11 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.41 -2.07 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.54 -2.00 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.73 -1.91 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.92 -1.87 29 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 2.43 -1.58 33 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 1.87 -1.43 32 0 8 0
30JUL26 29.00 C 0.00 0.00 0.00 1.41 -1.19 32 0 0 0
30JUL26 30.00 C 0.91 0.91 0.91 1.04 -1.02 32 20 25 +20
30JUL26 31.00 C 0.86 0.86 0.75 0.75 -0.86 32 12 18 +12
30JUL26 32.00 C 0.00 0.00 0.00 0.53 -0.70 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.37 -0.58 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.25 -0.46 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.17 -0.36 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.11 -0.28 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 -0.21 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.15 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.10 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.77 -2.15 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.28 -2.14 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.78 -2.15 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.29 -2.14 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.80 -2.14 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.31 -2.13 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.34 -2.12 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.39 -2.09 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.47 -2.05 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.60 -1.99 28 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.80 -1.89 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.08 -1.77 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.52 -1.54 29 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 1.95 -1.40 29 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 1.48 -1.28 29 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 1.10 -1.09 28 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.80 -0.91 28 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.58 -0.74 28 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.41 -0.61 28 0 1 0
28AUG26 34.00 C 0.00 0.00 0.00 0.28 -0.49 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.19 -0.38 28 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.13 -0.29 28 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.08 -0.22 28 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.15 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.10 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.76 -2.14 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.26 -2.15 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.77 -2.14 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.27 -2.14 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.78 -2.14 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.28 -2.14 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.79 -2.14 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.30 -2.13 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.81 -2.13 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.32 -2.13 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.36 -2.11 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.43 -2.07 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.54 -2.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.70 -1.95 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.93 -1.85 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.23 -1.73 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.62 -1.59 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.09 -1.43 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.65 -1.26 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.28 -1.10 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.98 -0.95 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 -0.80 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.55 -0.67 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 -0.54 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.44 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.35 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.28 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.21 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.16 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.26 -2.15 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.77 -2.14 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.28 -2.14 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.79 -2.13 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.30 -2.13 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.82 -2.12 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.35 -2.11 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.87 -2.11 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.41 -2.09 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.52 -2.04 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.66 -1.99 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 -1.92 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.11 -1.84 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.41 -1.75 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.79 -1.64 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.22 -1.53 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.71 -1.42 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.27 -1.30 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.89 -1.16 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.56 -1.05 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.27 -0.94 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.04 -0.82 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.72 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.68 -0.62 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 -0.53 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 -0.47 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.38 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.34 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.33 -2.13 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.85 -2.12 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.37 -2.12 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.91 -2.11 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.44 -2.10 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.98 -2.09 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.53 -2.08 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.09 -2.06 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.65 -2.04 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.81 -1.99 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.00 -1.95 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.24 -1.88 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.53 -1.81 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.87 -1.73 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.28 -1.63 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.74 -1.52 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.23 -1.44 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.80 -1.33 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.41 -1.21 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.05 -1.14 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.76 -1.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.49 -0.93 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 -0.83 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.07 -0.74 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.90 -0.67 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.75 -0.60 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.63 -0.53 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.53 -0.46 28 0 0 0
TOTAL CALL 172 1,218 +78
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 42 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 +0.06 38 0 7 0
28MAY26 26.00 P 0.24 0.24 0.24 0.18 +0.15 37 23 63 +23
28MAY26 27.00 P 0.41 0.48 0.41 0.41 +0.32 36 77 60 +60
28MAY26 28.00 P 0.69 0.75 0.69 0.79 +0.57 36 42 30 +30
28MAY26 29.00 P 0.90 1.34 0.90 1.35 +0.88 35 26 8 -10
28MAY26 30.00 P 0.00 0.00 0.00 2.12 +1.25 37 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 2.97 +1.54 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 3.89 +1.81 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.87 +1.98 38 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.86 +2.07 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.86 +2.12 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.86 +2.14 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.86 +2.14 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.86 +2.14 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.86 +2.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.04 33 0 14 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.09 33 0 21 0
29JUN26 25.00 P 0.33 0.33 0.33 0.28 +0.18 33 50 63 +50
29JUN26 26.00 P 0.52 0.52 0.52 0.48 +0.28 32 1 3 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.79 +0.43 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.22 +0.62 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.76 +0.81 32 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.48 +1.08 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.23 +1.29 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.07 +1.54 33 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.97 +1.72 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.90 +1.85 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.87 +1.96 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.86 +2.04 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.86 +2.10 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.86 +2.13 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.86 +2.14 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 +0.08 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.27 +0.15 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.46 +0.24 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.71 +0.34 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.05 +0.46 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.48 +0.59 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.02 +0.76 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 2.64 +0.92 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.45 +1.18 31 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.24 +1.37 31 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.09 +1.57 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.98 +1.70 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.92 +1.82 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.88 +1.92 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.86 +2.00 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.86 +2.07 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.86 +2.11 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.10 +0.07 28 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.18 +0.10 28 0 3 0
28AUG26 24.00 P 0.00 0.00 0.00 0.33 +0.19 28 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.54 +0.29 28 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 0.80 +0.38 28 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.15 +0.50 27 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.60 +0.65 27 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.15 +0.81 27 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 2.77 +0.99 26 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 3.57 +1.27 28 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.35 +1.43 28 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.19 +1.58 28 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.07 +1.70 28 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.97 +1.80 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.91 +1.89 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.87 +1.96 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.86 +2.03 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.86 +2.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.09 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.15 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 +0.23 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 +0.33 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.00 +0.45 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.39 +0.58 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.87 +0.74 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.43 +0.91 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.06 +1.06 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.76 +1.22 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.52 +1.36 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.33 +1.49 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.19 +1.62 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.07 +1.72 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.98 +1.81 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.92 +1.88 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.88 +1.95 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.86 +2.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 +0.11 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.16 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.22 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.31 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 +0.41 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 +0.52 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 +0.62 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.36 +0.74 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.91 +0.87 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.53 +1.01 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.20 +1.12 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.91 +1.24 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.69 +1.37 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.49 +1.47 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.33 +1.57 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.20 +1.66 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.10 +1.74 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.02 +1.82 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.95 +1.87 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.07 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 +0.08 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.10 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 +0.15 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.58 +0.21 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.80 +0.27 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.07 +0.35 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.40 +0.43 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.79 +0.53 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.23 +0.64 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.72 +0.73 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.28 +0.84 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.89 +0.97 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.53 +1.05 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.24 +1.17 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.98 +1.27 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.76 +1.38 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.57 +1.47 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.41 +1.55 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.27 +1.63 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.16 +1.70 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.07 +1.77 28 0 0 0
TOTAL PUT 219 781 +154
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$ 4.31
28MAY26 3.50 C 0.00 0.00 0.00 0.84 -0.03 72 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.74 -0.03 65 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.63 -0.04 50 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.53 -0.04 43 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.43 -0.05 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.34 -0.04 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 32 0 126 0
28MAY26 4.70 C 0.02 0.02 0.02 0.01 -0.01 28 6 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 -0.03 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 -0.04 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.56 -0.04 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.02 27 0 234 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 29 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 29 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.77 -0.03 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.68 -0.03 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30JUL26 4.70 C 0.10 0.10 0.10 0.10 -0.02 28 7 32 +7
30JUL26 4.80 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 -0.03 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.70 -0.04 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.04 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 -0.04 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.02 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.02 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 -0.04 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 -0.05 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.05 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.05 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.83 -0.06 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 -0.05 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 -0.05 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 13 1,470 +7
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 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 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 82 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 +0.01 26 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 +0.03 27 0 41 0
28MAY26 4.50 P 0.00 0.00 0.00 0.22 +0.03 26 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.30 +0.03 25 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.40 +0.05 30 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.49 +0.05 0 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.59 +0.04 0 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.01 27 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.02 28 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 +0.02 27 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.02 26 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 +0.02 25 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.42 +0.02 25 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.59 +0.03 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.70 +0.04 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.01 27 0 5 0
30JUL26 4.20 P 0.15 0.15 0.15 0.16 +0.01 27 10 10 +10
30JUL26 4.30 P 0.00 0.00 0.00 0.21 +0.02 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.32 +0.03 27 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.38 +0.01 26 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.95 +0.04 30 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28AUG26 3.80 P 0.09 0.09 0.09 0.10 +0.01 26 5 45 +5
28AUG26 3.90 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.32 +0.03 24 0 15 0
28AUG26 4.40 P 0.37 0.37 0.37 0.38 +0.03 24 15 30 +15
28AUG26 4.50 P 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.53 +0.04 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.60 +0.03 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.69 +0.04 22 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.77 +0.04 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.86 +0.04 12 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.01 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.01 26 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 +0.03 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 +0.04 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 +0.03 25 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.03 25 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 +0.04 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.72 +0.04 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.88 +0.03 21 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 +0.02 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.80 +0.02 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.04 +0.02 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.34 +0.08 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.84 +0.09 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 0.00 27 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.03 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 +0.03 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.77 +0.03 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.85 +0.04 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.93 +0.03 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.14 +0.04 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 +0.03 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.18 0.00 28 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.01 27 0 20 0
30MAR27 3.80 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 +0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.03 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 +0.03 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 +0.04 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 +0.04 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.38 +0.04 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.60 +0.08 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.85 +0.08 29 0 0 0
TOTAL PUT 30 1,883 +30
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$ 138.10
28MAY26 80.00 C 0.00 0.00 0.00 58.11 +3.00 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 55.61 +2.97 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.11 +2.97 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.61 +2.96 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.11 +2.96 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 45.61 +2.96 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 43.11 +2.97 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 40.61 +3.01 0 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 38.11 +2.98 0 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 35.61 +2.97 0 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 33.11 +2.97 0 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 30.61 +2.96 0 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 28.11 +2.97 0 0 21 0
28MAY26 112.50 C 0.00 0.00 0.00 25.61 +2.29 0 0 145 0
28MAY26 115.00 C 0.00 0.00 0.00 23.12 +2.36 55 0 127 0
28MAY26 117.50 C 0.00 0.00 0.00 20.62 +2.93 49 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 18.12 +2.84 44 0 110 0
28MAY26 122.50 C 0.00 0.00 0.00 15.65 +2.68 44 0 54 0
28MAY26 125.00 C 0.00 0.00 0.00 13.26 +2.45 43 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 11.04 +2.17 43 0 61 0
28MAY26 130.00 C 7.17 7.17 7.17 9.06 +1.90 43 8 55 -8
28MAY26 132.50 C 4.70 7.12 4.70 7.36 +1.72 43 15 56 +13
28MAY26 135.00 C 5.11 5.11 5.11 5.73 +1.32 42 1 25 0
28MAY26 137.50 C 4.54 4.80 4.54 4.54 +1.04 42 15 152 +13
28MAY26 140.00 C 2.20 3.60 2.20 3.54 +0.90 42 18 90 +2
28MAY26 142.50 C 0.00 0.00 0.00 2.82 +0.79 44 1 72 -1
28MAY26 145.00 C 1.41 2.36 1.41 2.09 +0.60 43 71 71 -1
28MAY26 147.50 C 1.42 1.75 1.42 1.56 +0.48 43 68 77 -21
28MAY26 150.00 C 1.17 1.30 1.12 1.16 +0.40 44 98 190 +96
28MAY26 152.50 C 0.00 0.00 0.00 0.83 +0.30 44 1 157 0
28MAY26 155.00 C 0.73 0.81 0.67 0.59 +0.23 44 45 93 +30
28MAY26 157.50 C 0.00 0.00 0.00 0.39 +0.15 43 0 28 0
28MAY26 160.00 C 0.00 0.00 0.00 0.27 +0.11 43 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.18 +0.07 43 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.12 +0.05 44 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 58.11 +2.90 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.61 +2.71 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.11 +2.69 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.61 +2.90 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.11 +2.88 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 45.61 +2.89 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 43.11 +2.91 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 40.61 +2.69 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 38.11 +2.71 0 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 35.61 +2.90 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 33.11 +2.69 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 30.62 +2.67 46 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 28.12 +2.74 42 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 25.65 +2.17 42 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 23.17 +2.41 39 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 21.11 +2.50 43 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 19.04 +2.34 43 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 17.17 +2.26 43 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 15.39 +2.16 43 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 13.72 +1.99 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 12.20 +1.89 43 0 564 0
29JUN26 132.50 C 0.00 0.00 0.00 10.75 +1.74 43 0 30 0
29JUN26 135.00 C 0.00 0.00 0.00 9.19 +1.34 41 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 8.05 +1.23 42 0 17 0
29JUN26 140.00 C 7.12 7.12 7.12 7.04 +1.14 42 2 24 +2
29JUN26 142.50 C 0.00 0.00 0.00 6.14 +1.04 42 0 31 0
29JUN26 145.00 C 4.03 4.03 4.03 5.35 +0.95 43 5 36 +5
29JUN26 147.50 C 0.00 0.00 0.00 4.66 +0.93 43 0 19 0
29JUN26 150.00 C 3.57 4.25 3.57 4.00 +0.84 43 50 83 +50
29JUN26 152.50 C 0.00 0.00 0.00 3.43 +0.78 43 0 115 0
29JUN26 155.00 C 0.00 0.00 0.00 2.87 +0.66 43 0 15 0
29JUN26 157.50 C 0.00 0.00 0.00 2.36 +0.57 43 0 25 0
29JUN26 160.00 C 0.00 0.00 0.00 1.96 +0.48 43 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 1.65 +0.43 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.35 +0.35 43 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 45.61 +2.71 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.11 +2.71 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 40.61 +2.69 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 38.11 +2.68 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 35.64 +2.49 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 33.25 +2.31 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.07 +2.25 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.95 +2.21 45 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 26.91 +2.17 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.95 +2.39 45 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 23.02 +2.28 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 21.20 +2.11 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.54 +2.09 44 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 17.89 +1.90 44 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 16.40 +1.88 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 14.94 +2.10 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.34 +1.43 43 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 12.20 +1.40 44 0 15 0
30JUL26 137.50 C 0.00 0.00 0.00 11.03 +1.26 44 0 25 0
30JUL26 140.00 C 0.00 0.00 0.00 10.01 +1.17 44 0 30 0
30JUL26 142.50 C 7.57 7.57 7.57 9.08 +1.08 44 6 21 +6
30JUL26 145.00 C 0.00 0.00 0.00 8.29 +1.05 45 0 39 0
30JUL26 147.50 C 0.00 0.00 0.00 7.50 +0.99 45 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 6.77 +0.98 45 0 15 0
30JUL26 152.50 C 0.00 0.00 0.00 6.05 +0.91 45 0 15 0
30JUL26 155.00 C 5.47 5.47 5.47 5.36 +0.77 45 15 15 +15
30JUL26 157.50 C 0.00 0.00 0.00 4.80 +0.89 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 4.11 +0.63 44 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 3.64 +0.57 44 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 3.23 +0.55 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.47 +2.10 46 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.61 +2.04 45 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.85 +2.26 46 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.19 +2.23 45 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.56 +2.08 45 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.06 +2.03 45 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.62 +1.97 45 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.21 +1.96 45 0 20 0
28AUG26 132.50 C 0.00 0.00 0.00 15.80 +1.56 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 14.59 +1.49 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 13.50 +1.42 45 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 12.36 +1.22 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 11.45 +1.18 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 10.62 +1.15 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 9.82 +1.21 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 9.08 +1.18 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 8.34 +1.14 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 7.63 +1.32 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 6.73 +0.95 45 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 6.14 +0.89 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 5.61 +0.89 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.11 +2.68 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.61 +2.71 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.11 +2.68 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.61 +2.53 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.18 +2.41 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.90 +2.37 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.69 +2.36 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.49 +2.31 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.35 +2.29 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 37.29 +2.27 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.27 +2.23 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 33.29 +2.20 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.39 +2.15 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 29.58 +2.09 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.82 +1.71 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 26.14 +1.95 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 24.53 +1.94 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 23.00 +1.84 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 21.84 +2.11 45 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 20.41 +1.99 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 19.08 +1.89 45 0 37 0
29SEP26 132.50 C 15.01 15.01 14.98 17.85 +1.98 45 8 23 +8
29SEP26 135.00 C 0.00 0.00 0.00 16.33 +1.53 44 0 200 0
29SEP26 137.50 C 15.10 15.10 15.10 15.26 +1.45 45 3 503 +3
29SEP26 140.00 C 0.00 0.00 0.00 14.34 +1.45 45 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 13.33 +1.24 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.51 +1.22 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 11.64 +1.17 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.88 +1.23 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 10.16 +1.21 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.49 +1.29 46 0 0 0
29SEP26 157.50 C 8.85 8.85 8.85 8.49 +1.15 45 15 15 +15
29SEP26 160.00 C 0.00 0.00 0.00 7.86 +1.06 45 0 15 0
29SEP26 162.50 C 0.00 0.00 0.00 7.24 +0.96 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.72 +0.97 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.50 +1.98 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.62 +2.33 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.41 +2.35 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.25 +2.34 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.11 +2.30 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.03 +2.29 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.03 +2.30 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.02 +2.24 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.09 +2.23 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.25 +2.22 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.40 +2.15 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 36.64 +2.09 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.91 +2.01 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 33.30 +2.03 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.74 +2.00 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.20 +1.92 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.76 +1.87 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 27.37 +1.81 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.05 +1.77 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.78 +1.71 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.58 +1.63 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.46 +1.88 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.12 +1.56 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 20.15 +1.56 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 19.17 +1.50 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 18.27 +1.46 45 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 17.38 +1.39 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.55 +1.29 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 15.76 +1.34 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 15.03 +1.45 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 14.32 +1.53 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 13.48 +1.70 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.43 +1.30 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 11.78 +1.29 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 11.14 +1.30 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.14 +2.05 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 58.02 +2.03 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.95 +2.03 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.91 +2.01 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.92 +1.99 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.97 +1.96 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.09 +1.94 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.10 +1.78 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.32 +1.75 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 42.59 +1.71 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.94 +1.77 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.27 +1.70 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.05 +2.03 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.43 +1.58 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.96 +1.55 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.50 +1.52 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.23 +1.58 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 30.91 +1.53 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.65 +1.49 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.45 +1.46 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.29 +1.42 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.26 +1.72 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 25.21 +1.86 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 24.00 +1.66 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 23.00 +1.57 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 22.08 +1.53 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 21.21 +1.55 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 20.37 +1.53 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 19.57 +1.55 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 18.81 +1.60 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 18.16 +1.76 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 17.37 +2.24 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.63 +2.16 46 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 15.39 +1.54 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.77 +1.54 45 0 0 0
TOTAL CALL 445 6,110 +227
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.04 -0.06 43 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.09 -0.09 44 0 178 0
28MAY26 115.00 P 0.34 0.34 0.34 0.17 -0.15 44 15 101 +15
28MAY26 117.50 P 0.00 0.00 0.00 0.30 -0.24 44 0 97 0
28MAY26 120.00 P 0.61 0.61 0.61 0.50 -0.35 44 15 114 +15
28MAY26 122.50 P 1.50 1.50 0.90 0.80 -0.49 44 17 150 +16
28MAY26 125.00 P 1.40 1.40 1.25 1.22 -0.66 44 39 195 +39
28MAY26 127.50 P 1.78 1.78 1.78 1.79 -0.81 44 8 139 -8
28MAY26 130.00 P 2.55 2.55 2.55 2.53 -1.00 44 6 127 +6
28MAY26 132.50 P 5.65 5.65 3.33 3.33 -1.35 43 12 34 +10
28MAY26 135.00 P 0.00 0.00 0.00 4.58 -1.44 45 0 32 0
28MAY26 137.50 P 5.80 5.80 5.80 5.90 -1.79 45 15 163 +14
28MAY26 140.00 P 0.00 0.00 0.00 7.41 -1.74 45 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 8.84 -2.16 43 0 16 0
28MAY26 145.00 P 0.00 0.00 0.00 10.65 -2.33 43 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 12.61 -2.48 43 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 14.68 -2.61 43 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 16.87 -2.70 43 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 19.14 -2.78 43 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 21.48 -2.84 44 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.86 -3.10 43 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 26.75 -2.68 58 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.18 -2.55 59 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.10 -0.05 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.16 -0.07 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.24 -0.11 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.37 -0.14 43 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.53 -0.18 43 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.74 -0.24 43 0 59 0
29JUN26 112.50 P 0.00 0.00 0.00 1.01 -0.33 43 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.37 -0.45 43 0 31 0
29JUN26 117.50 P 0.00 0.00 0.00 1.86 -0.48 43 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 2.37 -0.59 43 0 90 0
29JUN26 122.50 P 0.00 0.00 0.00 3.00 -0.67 43 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 3.71 -0.80 43 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 4.62 -0.85 43 1 60 0
29JUN26 130.00 P 0.00 0.00 0.00 5.56 -0.94 43 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 6.66 -1.11 43 0 15 0
29JUN26 135.00 P 8.79 8.79 8.20 7.89 -1.23 44 76 427 +75
29JUN26 137.50 P 0.00 0.00 0.00 9.25 -1.36 44 0 16 0
29JUN26 140.00 P 0.00 0.00 0.00 10.75 -1.47 44 0 30 0
29JUN26 142.50 P 0.00 0.00 0.00 12.34 -1.40 44 0 45 0
29JUN26 145.00 P 0.00 0.00 0.00 13.59 -1.93 43 0 1,030 0
29JUN26 147.50 P 0.00 0.00 0.00 15.35 -2.02 43 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 17.15 -2.16 43 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 19.09 -2.24 43 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 21.06 -2.35 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 23.50 -2.03 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 25.65 -2.26 46 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 27.83 -2.30 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 30.06 -2.39 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.27 -0.10 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.38 -0.12 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.51 -0.19 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.71 -0.21 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.93 -0.26 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.20 -0.34 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.54 -0.38 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.92 -0.49 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.41 -0.52 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 2.92 -0.56 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.48 -0.68 44 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 4.27 -0.69 44 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.06 -0.78 44 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 5.95 -0.86 44 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 6.89 -1.00 44 0 30 0
30JUL26 130.00 P 0.00 0.00 0.00 7.98 -1.08 44 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 9.18 -1.15 45 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 10.51 -1.19 45 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 11.89 -1.27 45 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 13.18 -1.46 45 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 14.80 -1.50 45 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 16.44 -1.54 45 0 15 0
30JUL26 147.50 P 0.00 0.00 0.00 17.79 -1.99 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 19.54 -1.94 44 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 21.65 -1.76 46 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 23.54 -1.84 46 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 25.53 -1.89 46 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 27.53 -1.95 46 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 29.59 -2.01 47 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 31.68 -2.03 47 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.76 -0.57 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.44 -0.44 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 5.07 -0.68 45 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 5.91 -0.73 45 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 6.79 -0.82 45 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 7.76 -0.90 45 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 8.81 -0.99 45 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 9.94 -1.07 45 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 11.11 -1.21 45 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 12.48 -1.22 46 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 13.89 -1.32 46 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 15.36 -1.41 46 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 16.92 -1.39 46 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 18.54 -1.36 46 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 20.19 -1.35 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.80 -1.55 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 23.60 -1.60 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 25.46 -1.65 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 27.35 -1.72 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.31 -1.76 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 31.31 -1.82 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.42 -0.08 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.56 -0.08 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.72 -0.12 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.92 -0.13 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.16 -0.18 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.45 -0.18 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.77 -0.26 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.16 -0.27 45 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.56 -0.37 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.09 -0.37 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.62 -0.45 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.25 -0.51 45 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 4.94 -0.51 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.63 -0.49 45 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.34 -0.64 45 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 7.26 -0.67 45 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 8.22 -0.74 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 9.25 -0.80 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 10.35 -0.89 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 11.54 -0.95 45 0 0 0
29SEP26 132.50 P 14.72 14.72 14.72 12.80 -1.03 45 8 8 +8
29SEP26 135.00 P 0.00 0.00 0.00 14.14 -1.12 45 0 275 0
29SEP26 137.50 P 15.89 15.89 15.78 15.56 -1.19 46 3 375 0
29SEP26 140.00 P 0.00 0.00 0.00 16.95 -1.46 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 18.60 -1.44 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.22 -1.55 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.13 -1.02 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.45 -1.48 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.22 -1.54 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.04 -1.60 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.91 -1.64 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.81 -1.70 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.78 -1.72 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.76 -1.76 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.11 -0.09 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.35 -0.15 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.66 -0.14 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.96 -0.21 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.36 -0.22 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.78 -0.22 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.23 -0.31 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.78 -0.31 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 4.33 -0.35 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 4.94 -0.44 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.65 -0.44 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.36 -0.48 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.12 -0.60 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.01 -0.60 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.90 -0.60 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.80 -0.45 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.55 -0.75 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 11.64 -0.73 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.79 -0.78 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 14.02 -0.83 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.25 -0.92 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.57 -1.00 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.98 -1.05 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 19.42 -1.11 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.93 -1.17 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.50 -1.33 46 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 24.11 -1.38 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.77 -1.14 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 27.32 -1.34 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 29.06 -1.38 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.82 -1.44 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.66 -1.46 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.49 -1.52 47 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.40 -1.55 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.31 -1.59 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.04 -0.07 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.41 -0.12 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.84 -0.12 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.27 -0.13 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.78 -0.19 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.34 -0.19 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.91 -0.20 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.54 -0.29 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.27 -0.28 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.00 -0.28 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.73 -0.40 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.62 -0.41 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.53 -0.41 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.44 -0.41 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.38 -0.21 45 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.48 -0.17 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.17 -0.55 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.25 -0.55 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.44 -0.61 44 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 16.70 -0.62 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.01 -0.65 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.37 -0.70 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.79 -0.73 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.25 -0.77 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.76 -0.81 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.32 -0.84 45 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 26.92 -0.87 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.56 -1.10 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.22 -0.98 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.97 -0.97 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.74 -0.99 46 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.53 -1.02 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.33 -1.06 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.18 -1.09 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.05 -1.12 47 0 0 0
TOTAL PUT 215 8,797 +190
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.06
28MAY26 22.00 C 0.00 0.00 0.00 11.09 +0.40 68 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.13 +0.44 84 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.12 +0.42 72 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.12 +0.41 63 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.14 +0.41 60 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.17 +0.41 57 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.18 +0.35 50 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.26 +0.32 48 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.40 +0.29 48 0 22 0
28MAY26 31.00 C 2.08 2.59 2.08 2.67 +0.29 49 30 180 +13
28MAY26 32.00 C 1.48 1.50 1.38 1.97 +0.23 48 105 182 -30
28MAY26 33.00 C 1.05 1.38 0.95 1.40 +0.20 47 115 666 -30
28MAY26 34.00 C 0.73 0.86 0.61 0.96 +0.14 47 62 631 -4
28MAY26 35.00 C 0.44 0.64 0.40 0.63 +0.09 47 169 1,056 +81
28MAY26 36.00 C 0.28 0.42 0.28 0.42 +0.07 47 81 748 +13
28MAY26 37.00 C 0.18 0.24 0.18 0.26 +0.02 47 75 773 +20
28MAY26 38.00 C 0.16 0.19 0.16 0.16 +0.01 48 16 860 +14
28MAY26 39.00 C 0.10 0.11 0.10 0.10 +0.01 49 45 791 +11
28MAY26 40.00 C 0.00 0.00 0.00 0.06 0.00 49 0 2,318 0
28MAY26 41.00 C 0.00 0.00 0.00 0.04 0.00 51 0 567 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 0.00 50 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.65 +0.43 77 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.16 +0.43 77 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.64 +0.46 66 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.16 +0.43 70 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.66 +0.43 66 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.18 +0.52 68 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.20 +0.52 65 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.21 +0.45 60 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.25 +0.56 59 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.28 +0.46 55 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.32 +0.51 52 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.40 +0.52 51 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 6.56 +0.58 52 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 5.63 +0.39 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.78 +0.31 45 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.04 +0.28 45 0 206 0
29JUN26 31.00 C 0.00 0.00 0.00 3.43 +0.28 46 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 2.83 +0.31 46 0 355 0
29JUN26 33.00 C 1.91 2.19 1.91 2.32 +0.24 46 44 1,020 -13
29JUN26 34.00 C 1.54 1.83 1.50 1.88 +0.22 46 58 998 +5
29JUN26 35.00 C 1.15 1.48 1.15 1.50 +0.16 46 30 535 0
29JUN26 36.00 C 1.20 1.20 1.20 1.19 +0.13 46 29 417 +29
29JUN26 37.00 C 0.96 0.96 0.96 0.93 +0.10 46 20 674 -20
29JUN26 38.00 C 0.71 0.76 0.71 0.72 +0.06 46 45 905 +30
29JUN26 39.00 C 0.55 0.55 0.55 0.55 +0.02 46 10 622 0
29JUN26 40.00 C 0.38 0.44 0.38 0.42 +0.01 46 8 2,489 +5
29JUN26 41.00 C 0.32 0.32 0.32 0.32 0.00 46 2 469 0
29JUN26 42.00 C 0.28 0.28 0.28 0.24 -0.01 46 15 814 0
29JUN26 43.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 228 0
29JUN26 44.00 C 0.19 0.21 0.19 0.13 -0.02 46 31 783 +15
29JUN26 45.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 499 0
30JUL26 22.00 C 0.00 0.00 0.00 11.36 +0.60 56 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.41 +0.63 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.48 +0.58 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.57 +0.55 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.70 +0.52 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.87 +0.53 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.07 +0.37 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.27 +0.28 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.59 +0.24 45 0 0 0
30JUL26 31.00 C 3.58 3.58 3.40 4.04 +0.28 46 20 96 +6
30JUL26 32.00 C 0.00 0.00 0.00 3.48 +0.25 46 0 15 0
30JUL26 33.00 C 2.65 2.88 2.65 2.99 +0.22 46 20 129 +10
30JUL26 34.00 C 0.00 0.00 0.00 2.56 +0.19 46 0 173 0
30JUL26 35.00 C 2.08 2.10 2.08 2.18 +0.18 46 12 72 -10
30JUL26 36.00 C 1.76 1.84 1.76 1.86 +0.15 47 26 147 +2
30JUL26 37.00 C 0.00 0.00 0.00 1.59 +0.13 47 5 77 +5
30JUL26 38.00 C 1.12 1.12 1.12 1.34 +0.11 47 30 76 +25
30JUL26 39.00 C 1.08 1.08 1.08 1.14 +0.08 48 4 128 +4
30JUL26 40.00 C 0.78 0.96 0.78 0.97 +0.08 48 32 162 +30
30JUL26 41.00 C 0.00 0.00 0.00 0.82 +0.06 48 0 138 0
30JUL26 42.00 C 0.59 0.59 0.59 0.71 +0.05 49 15 115 +15
30JUL26 43.00 C 0.00 0.00 0.00 0.60 +0.04 49 0 71 0
30JUL26 44.00 C 0.00 0.00 0.00 0.53 +0.08 50 0 63 0
30JUL26 45.00 C 0.00 0.00 0.00 0.44 +0.04 50 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.39 +0.04 51 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 9.72 +0.59 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.87 +0.58 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.05 +0.53 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.26 +0.49 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.53 +0.49 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.83 +0.34 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.12 +0.23 47 0 0 0
28AUG26 31.00 C 4.47 4.52 4.47 4.61 +0.28 48 45 54 +45
28AUG26 32.00 C 3.63 4.02 3.63 4.10 +0.25 48 66 111 +66
28AUG26 33.00 C 3.24 3.59 3.12 3.63 +0.22 48 294 357 +234
28AUG26 34.00 C 2.85 3.05 2.84 3.20 +0.21 48 45 90 +15
28AUG26 35.00 C 0.00 0.00 0.00 2.82 +0.17 48 0 90 0
28AUG26 36.00 C 0.00 0.00 0.00 2.49 +0.17 49 0 50 0
28AUG26 37.00 C 0.00 0.00 0.00 2.20 +0.14 49 0 55 0
28AUG26 38.00 C 1.82 1.82 1.82 1.93 +0.13 49 10 25 +10
28AUG26 39.00 C 0.00 0.00 0.00 1.70 +0.13 49 0 31 0
28AUG26 40.00 C 1.28 1.28 1.28 1.50 +0.13 50 15 132 +15
28AUG26 41.00 C 1.14 1.14 1.12 1.30 +0.11 50 60 75 +45
28AUG26 42.00 C 1.00 1.00 1.00 1.15 +0.12 50 15 80 +15
28AUG26 43.00 C 1.02 1.02 1.02 1.01 +0.11 50 9 42 +9
28AUG26 44.00 C 0.00 0.00 0.00 0.89 +0.13 51 0 1 0
29SEP26 22.00 C 11.00 11.00 11.00 11.81 +0.73 56 2 21 +2
29SEP26 23.00 C 0.00 0.00 0.00 10.84 +0.62 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.98 +0.59 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.17 +0.54 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.39 +0.52 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.64 +0.47 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.95 +0.47 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.29 +0.43 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.68 +0.40 48 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.28 +0.41 50 0 293 0
29SEP26 32.00 C 4.08 4.08 4.08 4.73 +0.35 50 1 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.20 +0.24 49 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 3.78 +0.24 49 0 778 0
29SEP26 35.00 C 3.03 3.03 3.03 3.37 +0.18 49 3 653 +3
29SEP26 36.00 C 0.00 0.00 0.00 3.08 +0.24 50 0 1,385 0
29SEP26 37.00 C 0.00 0.00 0.00 2.71 +0.14 49 0 841 0
29SEP26 38.00 C 2.18 2.18 2.18 2.44 +0.13 49 1 749 -1
29SEP26 39.00 C 0.00 0.00 0.00 2.19 +0.15 50 0 1,500 0
29SEP26 40.00 C 0.00 0.00 0.00 1.98 +0.13 50 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.78 +0.13 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.60 +0.12 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.45 +0.13 51 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 1.33 +0.16 51 0 76 0
29SEP26 45.00 C 1.02 1.02 1.02 1.16 +0.14 51 1 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.05 +0.14 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.95 +0.14 52 0 21 0
29SEP26 48.00 C 0.00 0.00 0.00 0.86 +0.14 52 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 +0.14 52 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.71 +0.13 53 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.56 +0.11 53 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.37 +0.57 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.57 +0.55 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.80 +0.53 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.07 +0.56 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.37 +0.54 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.70 +0.44 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.07 +0.42 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.45 +0.24 49 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 6.92 +0.40 49 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.36 +0.14 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.91 +0.24 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.46 +0.18 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.11 +0.23 50 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.68 +0.17 49 0 668 0
30DEC26 36.00 C 0.00 0.00 0.00 4.37 +0.22 50 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.00 +0.15 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.70 +0.16 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.43 +0.13 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.18 +0.13 50 0 87 0
30DEC26 41.00 C 2.73 2.73 2.73 2.95 +0.13 50 2 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.74 +0.14 51 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.54 +0.15 51 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.37 +0.16 51 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.16 +0.18 51 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.01 +0.19 51 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.87 +0.19 51 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.74 +0.19 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.62 +0.19 51 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.51 +0.19 52 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.27 +0.19 52 0 143 0
30MAR27 22.00 C 0.00 0.00 0.00 12.99 +0.57 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.25 +0.56 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.53 +0.52 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.85 +0.50 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.20 +0.48 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.58 +0.46 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.99 +0.45 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.44 +0.44 50 0 0 0
30MAR27 30.00 C 8.00 8.00 7.59 7.85 +0.24 49 3 22 -1
30MAR27 31.00 C 7.38 7.38 7.38 7.35 +0.18 49 1 31 +1
30MAR27 32.00 C 0.00 0.00 0.00 6.92 +0.20 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.58 +0.29 50 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 6.12 +0.22 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.74 +0.24 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.37 +0.18 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.05 +0.22 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.74 +0.20 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.45 +0.17 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.18 +0.18 50 0 28 0
30MAR27 41.00 C 0.00 0.00 0.00 3.94 +0.20 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.71 +0.21 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.50 +0.23 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.29 +0.24 51 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.10 +0.25 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.87 +0.20 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.70 +0.28 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.55 +0.29 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.41 +0.23 51 0 75 0
TOTAL CALL 1,727 55,710 +684
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 461 0
28MAY26 28.00 P 0.11 0.11 0.11 0.09 -0.04 50 12 509 0
28MAY26 29.00 P 0.25 0.25 0.25 0.17 -0.07 49 4 689 -4
28MAY26 30.00 P 0.47 0.47 0.28 0.31 -0.10 48 70 744 -7
28MAY26 31.00 P 0.76 0.77 0.49 0.50 -0.15 46 65 671 +44
28MAY26 32.00 P 1.14 1.14 0.81 0.81 -0.19 45 19 1,842 +15
28MAY26 33.00 P 1.27 1.28 1.27 1.22 -0.30 44 16 1,119 -15
28MAY26 34.00 P 2.20 2.20 1.81 1.79 -0.35 44 165 783 -79
28MAY26 35.00 P 0.00 0.00 0.00 2.57 -0.29 48 0 980 0
28MAY26 36.00 P 0.00 0.00 0.00 3.31 -0.35 47 0 583 0
28MAY26 37.00 P 0.00 0.00 0.00 4.16 -0.37 47 0 709 0
28MAY26 38.00 P 5.80 5.80 5.80 5.07 -0.38 48 10 354 0
28MAY26 39.00 P 6.90 6.90 6.90 5.99 -0.41 46 2 407 -2
28MAY26 40.00 P 0.00 0.00 0.00 6.99 -0.53 52 0 473 0
28MAY26 41.00 P 0.00 0.00 0.00 7.95 -0.64 48 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.94 -0.49 0 0 82 0
28MAY26 43.00 P 0.00 0.00 0.00 9.94 -0.43 0 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 10.94 -0.43 0 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.94 -0.44 0 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 12.94 -0.44 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.94 -0.43 0 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.96 -0.48 81 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.94 -0.52 0 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 16.94 -0.49 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 19.46 -0.49 98 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.95 -0.50 102 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.45 -0.42 109 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.95 -0.40 117 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.03 46 0 326 0
29JUN26 27.00 P 0.32 0.32 0.32 0.27 -0.05 46 8 896 +8
29JUN26 28.00 P 0.00 0.00 0.00 0.42 -0.08 46 0 952 0
29JUN26 29.00 P 0.00 0.00 0.00 0.63 -0.10 46 0 1,432 0
29JUN26 30.00 P 1.03 1.03 0.90 0.87 -0.12 45 14 3,295 +6
29JUN26 31.00 P 1.20 1.20 1.20 1.20 -0.16 45 5 993 0
29JUN26 32.00 P 1.86 1.92 1.58 1.58 -0.20 44 69 1,402 +7
29JUN26 33.00 P 2.40 2.40 2.06 2.04 -0.25 44 202 1,142 -2
29JUN26 34.00 P 2.76 2.76 2.58 2.60 -0.28 44 44 1,167 -22
29JUN26 35.00 P 0.00 0.00 0.00 3.23 -0.33 44 0 367 0
29JUN26 36.00 P 0.00 0.00 0.00 3.99 -0.30 45 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.74 -0.33 45 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.53 -0.53 45 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.38 -0.57 46 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.29 -0.58 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.24 -0.54 49 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.17 -0.59 50 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.10 -0.58 50 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.00 -0.53 46 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.95 -0.52 43 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.95 -0.54 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.94 -0.50 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.96 -0.54 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.94 -0.52 0 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.94 -0.54 0 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.46 -0.51 63 0 45 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 59 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.28 -0.03 46 0 199 0
30JUL26 26.00 P 0.00 0.00 0.00 0.41 -0.05 46 0 35 0
30JUL26 27.00 P 0.00 0.00 0.00 0.58 -0.08 46 0 55 0
30JUL26 28.00 P 0.82 0.82 0.82 0.80 -0.11 46 20 98 0
30JUL26 29.00 P 1.06 1.06 1.06 1.06 -0.12 46 28 46 +28
30JUL26 30.00 P 1.63 1.63 1.36 1.36 -0.15 45 8 78 +1
30JUL26 31.00 P 1.99 1.99 1.95 1.73 -0.18 45 33 185 +18
30JUL26 32.00 P 2.46 2.51 2.26 2.16 -0.20 45 70 296 +70
30JUL26 33.00 P 3.01 3.01 3.01 2.65 -0.25 45 15 719 0
30JUL26 34.00 P 0.00 0.00 0.00 3.21 -0.25 44 0 457 0
30JUL26 35.00 P 0.00 0.00 0.00 3.84 -0.30 45 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 4.59 -0.38 46 0 59 0
30JUL26 37.00 P 0.00 0.00 0.00 5.27 -0.45 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.03 -0.48 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.84 -0.49 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.67 -0.51 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.52 -0.49 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.44 -0.54 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.42 -0.53 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.53 -0.45 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.50 -0.40 59 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.44 -0.43 60 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.48 -0.06 46 0 0 0
28AUG26 26.00 P 0.84 0.85 0.84 0.67 -0.08 47 25 40 +25
28AUG26 27.00 P 0.00 0.00 0.00 0.90 -0.10 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.18 -0.12 47 0 16 0
28AUG26 29.00 P 1.72 1.72 1.70 1.47 -0.16 46 19 25 +6
28AUG26 30.00 P 0.00 0.00 0.00 1.84 -0.17 47 0 0 0
28AUG26 31.00 P 2.52 2.52 2.52 2.25 -0.19 46 15 45 +15
28AUG26 32.00 P 3.08 3.08 3.07 2.68 -0.24 46 35 57 0
28AUG26 33.00 P 3.63 3.65 3.21 3.22 -0.25 46 355 544 +231
28AUG26 34.00 P 4.00 4.00 3.96 3.76 -0.26 46 20 143 +20
28AUG26 35.00 P 4.89 4.89 4.78 4.39 -0.28 47 18 65 -2
28AUG26 36.00 P 5.11 5.11 5.11 5.06 -0.29 47 6 13 +6
28AUG26 37.00 P 0.00 0.00 0.00 5.79 -0.42 47 0 9 0
28AUG26 38.00 P 0.00 0.00 0.00 6.53 -0.44 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.30 -0.46 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.10 -0.47 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.91 -0.50 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.76 -0.53 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.62 -0.53 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.53 -0.51 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.11 51 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.11 50 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.09 50 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 +0.08 49 0 90 0
29SEP26 26.00 P 1.03 1.03 1.03 1.05 +0.04 49 4 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.31 0.00 49 0 258 0
29SEP26 28.00 P 0.00 0.00 0.00 1.60 -0.05 48 0 183 0
29SEP26 29.00 P 1.96 1.96 1.96 1.92 -0.10 48 1 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.30 -0.12 48 0 812 0
29SEP26 31.00 P 0.00 0.00 0.00 2.69 -0.21 47 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.16 -0.22 47 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.68 -0.25 47 0 2,206 0
29SEP26 34.00 P 0.00 0.00 0.00 4.25 -0.25 47 0 851 0
29SEP26 35.00 P 0.00 0.00 0.00 4.87 -0.26 47 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.53 -0.28 47 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.23 -0.43 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.98 -0.43 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.73 -0.46 49 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.52 -0.46 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.31 -0.49 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.14 -0.49 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.98 -0.50 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.83 -0.52 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.70 -0.54 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.65 -0.51 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.62 -0.64 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.75 -0.48 57 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.76 -0.43 59 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.76 -0.39 61 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.13 -0.36 63 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.10 47 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.12 47 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 -0.13 47 0 15 0
30DEC26 25.00 P 1.46 1.46 1.46 1.40 -0.15 48 2 132 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.70 -0.16 48 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.13 48 0 63 0
30DEC26 28.00 P 2.61 2.61 2.52 2.42 -0.14 48 11 60 0
30DEC26 29.00 P 3.03 3.03 2.93 2.81 -0.19 48 15 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.23 -0.19 48 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.70 -0.22 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.21 -0.20 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.75 -0.23 48 0 1,601 0
30DEC26 34.00 P 0.00 0.00 0.00 5.33 -0.23 48 0 230 0
30DEC26 35.00 P 0.00 0.00 0.00 5.93 -0.27 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.59 -0.27 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.26 -0.29 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.99 -0.38 49 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.71 -0.40 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.46 -0.41 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.22 -0.42 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.01 -0.42 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.80 -0.44 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.61 -0.47 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.37 -0.54 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.28 -0.48 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.13 -0.53 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.99 -0.52 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.87 -0.73 50 0 0 0
30DEC26 50.00 P 17.86 17.86 17.86 17.82 -0.82 51 2 10 +2
30DEC26 52.50 P 0.00 0.00 0.00 20.49 -0.52 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.24 +0.03 50 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.49 -0.03 50 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 -0.05 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.08 -0.09 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.41 -0.14 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.72 -0.05 48 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.17 -0.09 49 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.59 -0.10 48 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.05 -0.13 49 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.47 -0.22 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 5.06 -0.14 48 0 22 0
30MAR27 33.00 P 0.00 0.00 0.00 5.54 -0.24 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.12 -0.26 48 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 6.72 -0.25 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.38 -0.23 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.02 -0.27 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.76 -0.35 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.47 -0.37 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.20 -0.31 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.95 -0.40 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.71 -0.41 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.48 -0.43 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.28 -0.43 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.08 -0.44 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.89 -0.45 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.71 -0.46 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.55 -0.47 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.40 -0.47 49 0 0 0
TOTAL PUT 1,407 56,541 +371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.00
28MAY26 3.90 C 0.000 0.000 0.000 2.103 +0.043 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.003 +0.043 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.903 +0.043 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.804 +0.043 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.704 +0.043 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.604 +0.043 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.505 +0.035 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.405 +0.033 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.305 +0.043 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.206 +0.033 35 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.106 +0.033 29 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.006 +0.036 0 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.755 +0.036 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.509 +0.039 20 0 185 0
28MAY26 5.75 C 0.255 0.255 0.246 0.285 +0.033 22 104 193 +79
28MAY26 6.00 C 0.093 0.119 0.093 0.119 +0.017 22 21 310 0
28MAY26 6.25 C 0.033 0.040 0.033 0.037 +0.007 23 31 325 +26
28MAY26 6.50 C 0.009 0.009 0.009 0.008 +0.002 23 40 258 +40
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 127 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.215 +0.032 50 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.116 +0.033 49 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.016 +0.031 45 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.917 +0.032 44 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.817 +0.031 41 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.718 +0.031 40 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.618 +0.031 37 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.518 +0.030 34 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.418 +0.031 31 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.318 +0.030 28 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.219 +0.032 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.122 +0.034 28 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.022 +0.032 25 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.782 +0.038 24 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.554 +0.038 22 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.352 +0.025 21 0 435 0
29JUN26 6.00 C 0.173 0.179 0.173 0.204 +0.019 22 3 354 +3
29JUN26 6.25 C 0.095 0.113 0.095 0.107 +0.014 22 32 232 +30
29JUN26 6.50 C 0.000 0.000 0.000 0.048 +0.007 22 0 165 0
29JUN26 6.75 C 0.000 0.000 0.000 0.019 +0.003 22 0 100 0
29JUN26 7.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 40 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 2.033 +0.035 45 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.932 +0.035 41 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.832 +0.034 39 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.734 +0.035 37 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.632 +0.034 33 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.533 +0.034 32 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.435 +0.033 30 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.333 +0.031 27 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.236 +0.029 26 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.139 +0.031 25 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.043 +0.032 24 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.811 +0.034 23 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.595 +0.030 22 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.412 +0.022 22 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.272 +0.021 22 0 240 0
30JUL26 6.25 C 0.000 0.000 0.000 0.169 +0.017 23 0 8 0
30JUL26 6.50 C 0.000 0.000 0.000 0.096 +0.010 22 0 1,505 0
30JUL26 6.75 C 0.057 0.057 0.057 0.051 +0.006 22 15 45 0
30JUL26 7.00 C 0.000 0.000 0.000 0.025 +0.003 22 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.012 +0.001 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 1.938 +0.030 34 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.839 +0.030 32 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.741 +0.034 31 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.643 +0.034 30 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.545 +0.029 29 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.435 +0.016 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.334 +0.012 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.238 +0.012 16 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.141 +0.012 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.050 +0.015 20 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.828 +0.016 21 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.634 +0.024 22 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.463 +0.020 22 0 0 0
28AUG26 6.00 C 0.282 0.304 0.282 0.325 +0.018 23 35 50 +35
28AUG26 6.25 C 0.000 0.000 0.000 0.220 +0.017 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.140 +0.011 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.085 +0.007 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.050 +0.004 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.028 +0.002 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.008 0.000 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.247 +0.035 37 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.148 +0.036 35 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.049 +0.032 33 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.950 +0.032 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.853 +0.032 31 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.754 +0.031 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.658 +0.032 29 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.563 +0.033 28 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.467 +0.033 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.370 +0.031 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.276 +0.031 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.183 +0.029 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.073 +0.009 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.861 +0.012 22 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.670 +0.011 22 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.501 +0.005 22 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.385 +0.023 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.277 +0.021 24 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.191 +0.015 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.128 +0.011 23 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.083 +0.007 23 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.053 +0.005 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.032 +0.003 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.020 +0.002 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 +0.001 25 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 2.181 +0.033 35 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.084 +0.033 34 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.987 +0.031 33 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.891 +0.031 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.796 +0.031 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.701 +0.033 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.607 +0.035 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.514 +0.037 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.423 +0.038 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.334 +0.040 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.247 +0.040 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.165 +0.044 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.964 +0.042 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.768 +0.024 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.611 +0.023 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.486 +0.029 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.371 +0.023 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.280 +0.019 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.207 +0.014 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.151 +0.010 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.109 +0.008 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.077 +0.005 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.054 +0.003 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.037 +0.002 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.025 +0.001 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.018 +0.002 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.012 +0.001 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 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.185 +0.033 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.089 +0.033 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.994 +0.033 31 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.897 +0.031 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.804 +0.035 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.713 +0.039 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.622 +0.043 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.531 +0.043 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.442 +0.045 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.358 +0.048 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.278 +0.054 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.194 +0.051 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.003 +0.051 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.829 +0.048 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.677 +0.044 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.546 +0.038 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.432 +0.029 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.344 +0.028 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.269 +0.024 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.207 +0.019 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.160 +0.017 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.123 +0.014 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.093 +0.011 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.069 +0.008 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.052 +0.007 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.039 +0.006 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.028 +0.003 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.021 +0.004 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.016 +0.003 23 0 0 0
TOTAL CALL 281 11,071 +213
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 68 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 60 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.005 -0.003 23 0 496 0
28MAY26 5.75 P 0.000 0.000 0.000 0.031 -0.014 23 0 451 0
28MAY26 6.00 P 0.113 0.113 0.113 0.117 -0.030 23 30 161 -26
28MAY26 6.25 P 0.000 0.000 0.000 0.285 -0.039 24 0 273 0
28MAY26 6.50 P 0.000 0.000 0.000 0.511 -0.051 27 0 405 0
28MAY26 6.75 P 0.000 0.000 0.000 0.750 -0.060 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.000 -0.060 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.250 -0.060 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.500 -0.060 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.750 -0.060 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.000 -0.060 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.250 -0.060 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.500 -0.060 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.750 -0.060 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.000 -0.060 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.250 -0.060 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 471 0
29JUN26 5.25 P 0.000 0.000 0.000 0.009 -0.004 22 0 649 0
29JUN26 5.50 P 0.033 0.033 0.033 0.032 -0.010 22 30 850 0
29JUN26 5.75 P 0.000 0.000 0.000 0.088 -0.015 22 0 420 0
29JUN26 6.00 P 0.183 0.183 0.183 0.184 -0.029 22 3 391 +1
29JUN26 6.25 P 0.000 0.000 0.000 0.339 -0.033 22 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.539 -0.029 23 0 16 0
29JUN26 6.75 P 0.000 0.000 0.000 0.755 -0.059 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.001 -0.059 24 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.250 -0.060 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.500 -0.060 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.750 -0.060 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.000 -0.060 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.250 -0.060 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.500 -0.060 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.750 -0.060 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.000 -0.060 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.250 -0.060 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 -0.001 23 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.027 -0.006 22 0 54 0
30JUL26 5.50 P 0.000 0.000 0.000 0.065 -0.012 22 0 9 0
30JUL26 5.75 P 0.132 0.132 0.132 0.130 -0.022 22 50 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.235 -0.029 22 0 46 0
30JUL26 6.25 P 0.415 0.415 0.414 0.385 -0.032 22 60 198 +30
30JUL26 6.50 P 0.000 0.000 0.000 0.571 -0.043 23 0 170 0
30JUL26 6.75 P 0.000 0.000 0.000 0.794 -0.020 25 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.026 -0.037 27 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.257 -0.053 26 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.500 -0.060 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.750 -0.060 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.000 -0.060 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.250 -0.060 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.500 -0.060 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.750 -0.060 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.000 -0.060 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.250 -0.060 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 -0.001 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.013 -0.005 22 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.020 -0.006 23 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.046 -0.009 22 0 80 0
28AUG26 5.50 P 0.000 0.000 0.000 0.092 -0.016 22 0 3 0
28AUG26 5.75 P 0.170 0.187 0.170 0.166 -0.025 22 249 229 +199
28AUG26 6.00 P 0.296 0.298 0.289 0.276 -0.030 22 184 189 +184
28AUG26 6.25 P 0.000 0.000 0.000 0.423 -0.031 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.600 -0.026 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.815 -0.015 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.035 -0.039 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.271 -0.041 27 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.500 -0.060 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.750 -0.060 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.000 -0.060 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.250 -0.060 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.500 -0.060 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.750 -0.060 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.000 -0.060 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.250 -0.060 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 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 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 22 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.001 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.002 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.003 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 -0.004 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.019 -0.005 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.026 -0.005 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.036 -0.005 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.074 -0.007 23 0 285 0
29SEP26 5.50 P 0.000 0.000 0.000 0.125 -0.018 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.207 -0.023 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.317 -0.029 23 0 469 0
29SEP26 6.25 P 0.000 0.000 0.000 0.458 -0.038 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.647 -0.010 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.844 -0.016 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.054 -0.020 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.282 -0.037 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.502 -0.059 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.752 -0.058 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.000 -0.060 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.250 -0.060 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.500 -0.060 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.750 -0.060 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.000 -0.060 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.250 -0.060 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.006 -0.002 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.009 -0.002 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 -0.002 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.017 -0.004 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.024 -0.004 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.029 -0.007 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.039 -0.005 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.051 -0.007 23 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.064 -0.008 23 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.079 -0.011 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.096 -0.013 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.156 -0.017 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.235 -0.023 23 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.338 -0.025 23 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.457 -0.033 23 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.600 -0.037 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.769 -0.033 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.954 -0.030 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.140 -0.039 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.347 -0.038 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.564 -0.035 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.786 -0.035 17 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.018 -0.091 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.253 -0.093 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.500 -0.086 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.750 -0.077 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.000 -0.071 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.250 -0.065 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 0.000 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.015 -0.001 23 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 -0.002 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.026 -0.001 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.033 -0.002 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.043 -0.002 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.053 -0.002 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.064 -0.003 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.079 -0.003 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.095 -0.005 23 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.115 -0.005 23 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.137 -0.006 23 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.202 -0.011 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.287 -0.014 23 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.393 -0.016 23 0 3 0
30MAR27 6.00 P 0.000 0.000 0.000 0.514 -0.023 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.667 -0.016 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.813 -0.032 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.988 -0.034 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.178 -0.034 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.383 -0.029 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.596 -0.030 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.814 -0.030 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.038 -0.071 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.269 -0.087 16 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.503 -0.091 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.752 -0.081 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.002 -0.072 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.260 -0.057 23 0 0 0
TOTAL PUT 606 14,463 +388
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 ($0.001) CLOSING PRICE HK$ 5.17
28MAY26 3.30 C 0.000 0.000 0.000 1.881 +0.066 102 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.781 +0.070 96 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.683 +0.060 93 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.584 +0.060 89 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.480 +0.065 76 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.382 +0.069 74 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.282 +0.066 68 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.185 +0.060 67 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.083 +0.069 59 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.983 +0.051 54 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.877 +0.062 38 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.777 +0.061 34 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.686 +0.060 41 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.578 +0.062 27 0 8,112 0
28MAY26 4.70 C 0.449 0.449 0.449 0.476 +0.058 17 100 4,965 0
28MAY26 4.80 C 0.346 0.346 0.346 0.384 +0.060 23 50 2,926 0
28MAY26 4.90 C 0.000 0.000 0.000 0.286 +0.053 19 0 3,767 0
28MAY26 5.00 C 0.165 0.210 0.165 0.196 +0.042 17 50 4,434 +20
28MAY26 5.25 C 0.041 0.052 0.041 0.042 +0.006 16 430 14,243 +120
28MAY26 5.50 C 0.009 0.009 0.009 0.003 -0.002 16 22 7,897 +22
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 35 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.188 +0.048 72 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.089 +0.051 69 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.989 +0.048 65 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.890 +0.051 62 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.791 +0.051 59 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.691 +0.048 55 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.592 +0.049 52 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.492 +0.050 49 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.393 +0.053 46 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.293 +0.050 42 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.185 +0.055 28 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.088 +0.057 31 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.994 +0.051 33 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.897 +0.069 31 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.799 +0.068 29 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.700 +0.062 26 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.603 +0.062 24 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.508 +0.070 22 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.417 +0.072 20 0 1,766 0
29JUN26 4.90 C 0.291 0.292 0.291 0.322 +0.050 17 630 17,432 -480
29JUN26 5.00 C 0.212 0.212 0.212 0.250 +0.041 18 100 7,587 +100
29JUN26 5.25 C 0.087 0.090 0.087 0.107 +0.025 17 830 13,836 0
29JUN26 5.50 C 0.027 0.042 0.027 0.036 +0.012 17 90 5,309 +60
29JUN26 5.75 C 0.013 0.017 0.013 0.009 +0.003 17 130 2,165 +10
29JUN26 6.00 C 0.000 0.000 0.000 0.002 +0.001 18 0 493 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 341 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 46 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.492 +0.031 44 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.393 +0.050 42 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.295 +0.042 40 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.195 +0.042 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.094 +0.050 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.994 +0.049 30 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.899 +0.052 29 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.801 +0.051 27 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.704 +0.054 25 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.609 +0.057 24 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.514 +0.056 22 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.422 +0.052 20 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.334 +0.047 18 0 452 0
30JUL26 5.00 C 0.265 0.265 0.265 0.260 +0.041 18 20 731 +20
30JUL26 5.25 C 0.105 0.130 0.105 0.122 +0.025 18 80 7,289 +80
30JUL26 5.50 C 0.041 0.050 0.041 0.046 +0.011 17 22 6,170 +20
30JUL26 5.75 C 0.000 0.000 0.000 0.015 +0.004 18 0 3,885 0
30JUL26 6.00 C 0.000 0.000 0.000 0.004 +0.001 17 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 23 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.393 +0.046 38 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.295 +0.042 37 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.195 +0.042 34 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.094 +0.037 31 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.995 +0.041 28 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.899 +0.047 27 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.801 +0.050 25 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.704 +0.052 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.614 +0.058 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.520 +0.055 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.432 +0.052 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.349 +0.045 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.279 +0.040 19 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.146 +0.027 18 0 490 0
28AUG26 5.50 C 0.077 0.077 0.077 0.069 +0.017 18 8 608 +8
28AUG26 5.75 C 0.030 0.030 0.030 0.029 +0.008 18 400 600 +310
28AUG26 6.00 C 0.000 0.000 0.000 0.012 +0.004 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.004 +0.001 18 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.189 +0.043 56 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.089 +0.035 53 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.989 +0.042 50 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.890 +0.044 48 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.791 +0.043 45 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.691 +0.045 42 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.592 +0.049 40 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.492 +0.031 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.393 +0.046 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.296 +0.043 34 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.195 +0.042 31 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.094 +0.037 28 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.997 +0.043 27 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.899 +0.047 25 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.801 +0.050 23 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.714 +0.062 23 0 3,968 0
29SEP26 4.60 C 0.000 0.000 0.000 0.615 +0.059 21 0 2,950 0
29SEP26 4.70 C 0.000 0.000 0.000 0.528 +0.052 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.444 +0.048 20 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.365 +0.043 19 0 5,443 0
29SEP26 5.00 C 0.277 0.277 0.277 0.299 +0.039 18 4 19,947 0
29SEP26 5.25 C 0.163 0.179 0.163 0.172 +0.027 18 250 4,805 +50
29SEP26 5.50 C 0.000 0.000 0.000 0.093 +0.018 18 0 3,238 0
29SEP26 5.75 C 0.000 0.000 0.000 0.047 +0.011 18 0 854 0
29SEP26 6.00 C 0.000 0.000 0.000 0.022 +0.006 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.010 +0.003 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 +0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.089 +0.035 43 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.990 +0.043 41 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.890 +0.044 39 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.791 +0.043 37 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.691 +0.045 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.592 +0.049 32 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.493 +0.032 31 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.394 +0.047 29 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.296 +0.043 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.195 +0.042 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.097 +0.040 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.000 +0.046 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.905 +0.045 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.813 +0.043 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.725 +0.054 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.639 +0.043 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.560 +0.042 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.486 +0.039 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.424 +0.036 18 0 35 0
30DEC26 5.00 C 0.328 0.328 0.328 0.371 +0.035 19 30 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.258 +0.028 19 0 1,292 0
30DEC26 5.50 C 0.000 0.000 0.000 0.174 +0.022 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.112 +0.014 19 0 170 0
30DEC26 6.00 C 0.065 0.065 0.065 0.074 +0.014 19 10 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.046 +0.008 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.027 +0.005 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 +0.003 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 +0.002 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 +0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.890 +0.044 33 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.791 +0.043 31 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.692 +0.046 29 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.592 +0.047 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.494 +0.033 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.394 +0.047 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.296 +0.043 23 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.197 +0.044 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.099 +0.042 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.005 +0.044 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.915 +0.044 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.822 +0.047 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.745 +0.044 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.665 +0.039 17 0 552 0
30MAR27 4.70 C 0.000 0.000 0.000 0.598 +0.034 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.538 +0.034 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.481 +0.029 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.428 +0.027 18 0 1,359 0
30MAR27 5.25 C 0.258 0.258 0.258 0.314 +0.019 18 12 797 0
30MAR27 5.50 C 0.000 0.000 0.000 0.226 +0.015 18 0 932 0
30MAR27 5.75 C 0.132 0.132 0.132 0.158 +0.011 18 87 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.108 +0.008 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.076 +0.005 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.050 +0.003 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 +0.002 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 +0.001 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 +0.001 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 0.000 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
TOTAL CALL 3,355 260,942 +340
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 75 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 70 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 65 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 61 0 2 0
28MAY26 3.80 P 0.001 0.001 0.001 0.001 0.000 56 40 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 4,340 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 -0.006 16 0 25,385 0
28MAY26 4.90 P 0.017 0.017 0.015 0.005 -0.013 16 54 4,803 0
28MAY26 5.00 P 0.000 0.000 0.000 0.015 -0.024 16 0 20,270 0
28MAY26 5.25 P 0.180 0.180 0.114 0.114 -0.055 15 112 2,656 +6
28MAY26 5.50 P 0.000 0.000 0.000 0.335 -0.061 20 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.580 -0.060 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.830 -0.077 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.080 -0.060 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.330 -0.078 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.580 -0.060 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.830 -0.068 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.080 -0.062 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.330 -0.060 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.580 -0.060 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.830 -0.060 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.080 -0.060 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 44 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 2,334 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 1,770 0
29JUN26 4.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.004 -0.002 17 0 8,396 0
29JUN26 4.70 P 0.020 0.020 0.020 0.009 -0.004 17 100 3,245 +100
29JUN26 4.80 P 0.032 0.032 0.032 0.019 -0.006 17 90 2,097 +90
29JUN26 4.90 P 0.000 0.000 0.000 0.035 -0.011 17 0 5,275 0
29JUN26 5.00 P 0.077 0.077 0.068 0.061 -0.016 18 400 2,805 +252
29JUN26 5.25 P 0.205 0.222 0.165 0.169 -0.038 17 310 656 +103
29JUN26 5.50 P 0.000 0.000 0.000 0.360 -0.050 19 0 880 0
29JUN26 5.75 P 0.000 0.000 0.000 0.581 -0.059 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.830 -0.077 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.080 -0.060 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.330 -0.078 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.580 -0.060 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.830 -0.068 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.080 -0.062 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.330 -0.060 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.580 -0.060 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.830 -0.060 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.080 -0.060 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,040 0
30JUL26 4.30 P 0.011 0.011 0.011 0.004 -0.002 18 80 500 +80
30JUL26 4.40 P 0.000 0.000 0.000 0.008 -0.003 18 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.014 -0.005 17 0 140 0
30JUL26 4.60 P 0.041 0.041 0.041 0.025 -0.008 17 10 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.042 -0.012 18 0 1,322 0
30JUL26 4.80 P 0.000 0.000 0.000 0.066 -0.016 18 0 1,439 0
30JUL26 4.90 P 0.000 0.000 0.000 0.098 -0.022 18 0 1,111 0
30JUL26 5.00 P 0.152 0.152 0.152 0.137 -0.027 17 50 463 +50
30JUL26 5.25 P 0.318 0.318 0.282 0.275 -0.043 17 80 120 +30
30JUL26 5.50 P 0.000 0.000 0.000 0.477 -0.049 18 0 503 0
30JUL26 5.75 P 0.000 0.000 0.000 0.691 -0.052 14 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.929 -0.050 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.178 -0.047 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.426 -0.042 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.674 -0.043 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.923 -0.042 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.170 -0.044 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.420 -0.042 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.669 -0.042 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.917 -0.043 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.166 -0.043 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
28AUG26 4.20 P 0.016 0.016 0.016 0.006 -0.001 18 260 260 +60
28AUG26 4.30 P 0.000 0.000 0.000 0.010 -0.002 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.017 -0.003 18 0 300 0
28AUG26 4.50 P 0.038 0.038 0.037 0.027 -0.005 18 90 201 +90
28AUG26 4.60 P 0.051 0.051 0.050 0.043 -0.007 18 60 90 +60
28AUG26 4.70 P 0.000 0.000 0.000 0.064 -0.010 18 0 960 0
28AUG26 4.80 P 0.105 0.105 0.105 0.092 -0.014 18 100 660 -100
28AUG26 4.90 P 0.125 0.125 0.125 0.125 -0.015 18 300 353 +270
28AUG26 5.00 P 0.000 0.000 0.000 0.165 -0.025 18 0 96 0
28AUG26 5.25 P 0.000 0.000 0.000 0.300 -0.041 17 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.489 -0.048 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.692 -0.051 13 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.936 -0.043 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.178 -0.047 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.426 -0.046 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.674 -0.045 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.923 -0.045 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.170 -0.046 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.420 -0.044 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.669 -0.047 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.917 -0.047 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.166 -0.045 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 32 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 30 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 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 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 18 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 -0.001 18 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 0.000 19 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 -0.002 18 0 2,772 0
29SEP26 4.20 P 0.000 0.000 0.000 0.010 -0.003 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.017 -0.003 18 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.026 -0.006 18 0 686 0
29SEP26 4.50 P 0.059 0.059 0.059 0.040 -0.007 18 150 1,418 -70
29SEP26 4.60 P 0.000 0.000 0.000 0.058 -0.010 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.082 -0.014 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.113 -0.017 18 0 3,034 0
29SEP26 4.90 P 0.164 0.164 0.164 0.150 -0.021 18 30 5,532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.190 -0.027 18 0 1,924 0
29SEP26 5.25 P 0.000 0.000 0.000 0.324 -0.039 18 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.504 -0.046 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.707 -0.044 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.940 -0.043 15 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.182 -0.043 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.427 -0.045 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.674 -0.045 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.923 -0.047 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.171 -0.050 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.420 -0.049 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.669 -0.049 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.917 -0.047 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.166 -0.050 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 -0.001 19 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.004 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.006 0.000 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.008 -0.002 19 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.013 -0.002 20 0 2,792 0
30DEC26 4.00 P 0.000 0.000 0.000 0.019 -0.003 20 0 4,401 0
30DEC26 4.10 P 0.000 0.000 0.000 0.027 -0.004 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.038 -0.006 20 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.052 -0.007 20 0 514 0
30DEC26 4.40 P 0.000 0.000 0.000 0.070 -0.009 20 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.092 -0.011 20 0 9,384 0
30DEC26 4.60 P 0.141 0.141 0.141 0.118 -0.014 20 40 1,710 +40
30DEC26 4.70 P 0.000 0.000 0.000 0.149 -0.016 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.185 -0.018 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.226 -0.022 20 0 226 0
30DEC26 5.00 P 0.000 0.000 0.000 0.273 -0.024 20 0 148 0
30DEC26 5.25 P 0.000 0.000 0.000 0.412 -0.033 20 0 244 0
30DEC26 5.50 P 0.000 0.000 0.000 0.583 -0.041 21 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.782 -0.047 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.002 -0.049 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.236 -0.044 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.473 -0.041 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.712 -0.049 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.953 -0.040 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.194 -0.045 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.439 -0.040 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.683 -0.042 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.927 -0.048 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.172 -0.048 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 -0.001 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 -0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.005 -0.002 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.007 -0.003 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.011 -0.003 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.016 -0.004 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.022 -0.006 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.031 -0.007 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.042 -0.009 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.055 -0.012 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.073 -0.013 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.094 -0.016 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.118 -0.019 19 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.147 -0.021 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.179 -0.025 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.217 -0.026 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.259 -0.031 19 0 1,068 0
30MAR27 5.00 P 0.317 0.317 0.317 0.306 -0.033 19 50 1,180 +50
30MAR27 5.25 P 0.000 0.000 0.000 0.443 -0.042 19 0 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.610 -0.047 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.802 -0.051 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.015 -0.056 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.246 -0.055 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.488 -0.040 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.724 -0.043 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.963 -0.049 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.204 -0.050 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.447 -0.049 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.689 -0.051 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.933 -0.052 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.179 -0.046 27 0 0 0
TOTAL PUT 2,406 262,154 +1,111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.84
28MAY26 4.90 C 0.000 0.000 0.000 3.946 +0.057 78 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.846 +0.061 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.596 +0.061 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.347 +0.061 72 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.097 +0.060 56 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.847 +0.059 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.598 +0.061 55 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.348 +0.060 44 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.098 +0.059 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.848 +0.059 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.599 +0.079 31 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.349 +0.040 0 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.099 +0.047 0 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.851 +0.061 20 0 2,097 0
28MAY26 8.25 C 0.000 0.000 0.000 0.608 +0.070 20 0 2,449 0
28MAY26 8.50 C 0.342 0.342 0.334 0.375 +0.040 17 35 3,271 +30
28MAY26 8.75 C 0.170 0.189 0.165 0.201 +0.025 19 650 9,048 0
28MAY26 9.00 C 0.077 0.097 0.074 0.091 +0.016 20 265 22,010 +60
28MAY26 9.25 C 0.031 0.040 0.026 0.032 +0.006 20 486 6,035 +421
28MAY26 9.50 C 0.010 0.012 0.010 0.009 +0.002 20 74 2,134 +74
28MAY26 9.75 C 0.000 0.000 0.000 0.002 0.000 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 30 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.256 +0.060 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.156 +0.059 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.057 +0.060 53 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.946 +0.048 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.846 +0.048 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.596 +0.047 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.347 +0.046 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.097 +0.045 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.847 +0.043 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.598 +0.043 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.348 +0.042 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.098 +0.041 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.848 +0.040 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.599 +0.017 0 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.352 +0.022 0 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.124 +0.072 19 0 1,822 0
29JUN26 8.00 C 0.000 0.000 0.000 0.888 +0.070 19 0 16,708 0
29JUN26 8.25 C 0.000 0.000 0.000 0.669 +0.063 19 0 3,124 0
29JUN26 8.50 C 0.000 0.000 0.000 0.466 +0.032 18 0 5,092 0
29JUN26 8.75 C 0.313 0.313 0.313 0.312 +0.031 19 30 4,877 +30
29JUN26 9.00 C 0.178 0.199 0.178 0.197 +0.024 19 31 5,954 +1
29JUN26 9.25 C 0.101 0.121 0.101 0.117 +0.019 20 112 6,415 -22
29JUN26 9.50 C 0.065 0.074 0.065 0.062 +0.011 19 41 4,037 +21
29JUN26 9.75 C 0.035 0.035 0.035 0.031 +0.006 19 30 1,260 +30
29JUN26 10.00 C 0.000 0.000 0.000 0.014 +0.003 19 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 +0.001 20 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 40 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.596 +0.047 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.347 +0.046 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.097 +0.045 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.851 +0.047 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.598 +0.043 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.350 +0.044 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.100 +0.043 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.850 +0.042 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.602 +0.020 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.356 +0.026 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.129 +0.075 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.897 +0.045 20 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.684 +0.062 20 0 582 0
30JUL26 8.50 C 0.000 0.000 0.000 0.492 +0.037 19 0 654 0
30JUL26 8.75 C 0.000 0.000 0.000 0.344 +0.033 20 0 824 0
30JUL26 9.00 C 0.210 0.231 0.210 0.224 +0.022 19 120 2,330 +120
30JUL26 9.25 C 0.123 0.155 0.123 0.145 +0.022 20 140 1,130 +140
30JUL26 9.50 C 0.000 0.000 0.000 0.086 +0.013 20 0 583 0
30JUL26 9.75 C 0.000 0.000 0.000 0.049 +0.009 20 0 592 0
30JUL26 10.00 C 0.000 0.000 0.000 0.026 +0.004 20 0 480 0
30JUL26 10.50 C 0.000 0.000 0.000 0.007 +0.001 20 0 282 0
30JUL26 11.00 C 0.000 0.000 0.000 0.002 0.000 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 3.097 +0.045 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.851 +0.047 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.598 +0.043 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.350 +0.044 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.100 +0.043 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.851 +0.043 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.602 +0.020 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.359 +0.029 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.136 +0.072 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.912 +0.060 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.708 +0.058 20 0 30 0
28AUG26 8.50 C 0.000 0.000 0.000 0.528 +0.037 20 0 60 0
28AUG26 8.75 C 0.351 0.377 0.351 0.387 +0.030 20 40 152 +30
28AUG26 9.00 C 0.263 0.263 0.263 0.276 +0.026 20 25 281 +25
28AUG26 9.25 C 0.000 0.000 0.000 0.194 +0.025 21 0 230 0
28AUG26 9.50 C 0.000 0.000 0.000 0.130 +0.018 20 0 30 0
28AUG26 9.75 C 0.090 0.090 0.090 0.085 +0.013 20 50 100 +50
28AUG26 10.00 C 0.000 0.000 0.000 0.054 +0.009 20 0 165 0
28AUG26 10.50 C 0.033 0.033 0.033 0.021 +0.004 20 10 94 +10
28AUG26 11.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 4.157 +0.060 41 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.057 +0.060 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.946 +0.048 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.846 +0.048 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.596 +0.047 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.347 +0.046 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.097 +0.045 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.851 +0.047 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.598 +0.043 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.350 +0.044 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.103 +0.046 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.851 +0.043 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.605 +0.017 0 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.363 +0.020 0 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.146 +0.069 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.931 +0.064 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.739 +0.056 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.571 +0.032 20 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.437 +0.030 20 0 3,580 0
29SEP26 9.00 C 0.000 0.000 0.000 0.329 +0.028 20 0 8,851 0
29SEP26 9.25 C 0.000 0.000 0.000 0.245 +0.026 21 0 562 0
29SEP26 9.50 C 0.000 0.000 0.000 0.179 +0.022 21 0 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.127 +0.017 21 0 439 0
29SEP26 10.00 C 0.000 0.000 0.000 0.089 +0.013 21 0 605 0
29SEP26 10.50 C 0.000 0.000 0.000 0.041 +0.007 20 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.018 +0.003 21 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.057 +0.060 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.946 +0.048 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.858 +0.060 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.596 +0.047 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.347 +0.046 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.097 +0.045 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.851 +0.047 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.598 +0.043 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.350 +0.044 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.103 +0.042 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.856 +0.039 0 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.619 +0.031 16 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.395 +0.041 19 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.216 +0.059 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.002 +0.045 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.871 +0.049 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.708 +0.043 21 0 662 0
30DEC26 8.75 C 0.000 0.000 0.000 0.587 +0.036 21 0 91 0
30DEC26 9.00 C 0.460 0.460 0.460 0.482 +0.030 21 20 240 0
30DEC26 9.25 C 0.000 0.000 0.000 0.391 +0.024 21 0 530 0
30DEC26 9.50 C 0.294 0.294 0.294 0.317 +0.023 21 20 902 +20
30DEC26 9.75 C 0.000 0.000 0.000 0.255 +0.019 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.202 +0.015 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.126 +0.006 21 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.077 +0.005 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.045 +0.003 22 0 130 0
30DEC26 12.00 C 0.037 0.037 0.037 0.026 +0.003 22 4 54 +4
30DEC26 12.50 C 0.000 0.000 0.000 0.014 +0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.946 +0.048 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.858 +0.060 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.596 +0.047 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.347 +0.046 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.097 +0.045 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.851 +0.047 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.598 +0.043 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.351 +0.044 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.105 +0.040 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.867 +0.040 15 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.640 +0.022 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.443 +0.018 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.267 +0.017 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.140 +0.050 21 0 2,774 0
30MAR27 8.25 C 0.000 0.000 0.000 0.987 +0.045 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.828 +0.043 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.709 +0.036 21 0 147 0
30MAR27 9.00 C 0.000 0.000 0.000 0.601 +0.030 21 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.510 +0.030 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.429 +0.024 21 0 6,750 0
30MAR27 9.75 C 0.000 0.000 0.000 0.356 +0.019 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.298 +0.019 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.202 +0.014 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.133 +0.006 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.093 +0.006 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.060 +0.004 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.038 +0.003 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.023 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.014 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
TOTAL CALL 2,183 187,951 +1,044
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 66 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 59 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 53 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 47 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 41 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 36 0 3,645 0
28MAY26 7.50 P 0.004 0.004 0.004 0.001 0.000 30 10 4,285 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 25 0 9,497 0
28MAY26 8.00 P 0.005 0.005 0.005 0.002 -0.002 21 253 12,892 -253
28MAY26 8.25 P 0.013 0.013 0.011 0.008 -0.008 20 125 13,959 +45
28MAY26 8.50 P 0.055 0.055 0.039 0.037 -0.019 20 280 5,014 +235
28MAY26 8.75 P 0.123 0.123 0.108 0.110 -0.035 20 848 23,497 -180
28MAY26 9.00 P 0.293 0.293 0.242 0.248 -0.045 21 101 2,941 +101
28MAY26 9.25 P 0.000 0.000 0.000 0.433 -0.073 20 0 242 0
28MAY26 9.50 P 0.686 0.686 0.686 0.683 -0.058 27 15 115 +15
28MAY26 9.75 P 0.000 0.000 0.000 0.910 -0.080 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.160 -0.080 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.678 -0.062 50 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.178 -0.062 60 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.678 -0.062 70 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.175 -0.065 77 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.678 -0.062 87 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.178 -0.062 95 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.678 -0.062 102 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.178 -0.062 110 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 63 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 57 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 16,725 0
29JUN26 6.50 P 0.004 0.004 0.004 0.001 0.000 31 60 2,909 -60
29JUN26 6.75 P 0.003 0.003 0.003 0.001 0.000 28 50 2,891 0
29JUN26 7.00 P 0.003 0.003 0.003 0.001 0.000 24 50 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 30,234 0
29JUN26 7.50 P 0.008 0.008 0.008 0.002 -0.002 19 10 5,692 +10
29JUN26 7.75 P 0.000 0.000 0.000 0.007 -0.004 19 0 3,675 0
29JUN26 8.00 P 0.028 0.028 0.021 0.021 -0.007 19 1,090 11,186 +1,040
29JUN26 8.25 P 0.061 0.061 0.054 0.052 -0.012 19 55 11,963 +55
29JUN26 8.50 P 0.126 0.126 0.109 0.111 -0.018 19 289 4,448 -144
29JUN26 8.75 P 0.233 0.233 0.200 0.204 -0.028 20 911 5,760 -337
29JUN26 9.00 P 0.359 0.359 0.355 0.339 -0.039 20 98 1,761 0
29JUN26 9.25 P 0.000 0.000 0.000 0.512 -0.050 21 0 943 0
29JUN26 9.50 P 0.000 0.000 0.000 0.696 -0.070 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.921 -0.075 19 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.161 -0.079 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.682 -0.058 33 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.182 -0.058 39 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.682 -0.058 45 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.182 -0.058 51 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.682 -0.058 56 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.182 -0.058 61 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.681 -0.059 66 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.181 -0.059 70 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.003 -0.002 20 0 1,110 0
30JUL26 7.25 P 0.012 0.012 0.012 0.009 -0.003 20 80 3,871 +80
30JUL26 7.50 P 0.029 0.029 0.024 0.021 -0.005 20 50 865 0
30JUL26 7.75 P 0.050 0.050 0.050 0.047 -0.007 20 30 3,320 +30
30JUL26 8.00 P 0.098 0.098 0.098 0.090 -0.012 20 20 2,466 +20
30JUL26 8.25 P 0.169 0.169 0.169 0.152 -0.023 19 50 7,542 +50
30JUL26 8.50 P 0.000 0.000 0.000 0.247 -0.029 19 0 3,715 0
30JUL26 8.75 P 0.412 0.412 0.384 0.375 -0.037 20 31 730 +15
30JUL26 9.00 P 0.569 0.569 0.569 0.534 -0.042 20 30 272 +30
30JUL26 9.25 P 0.714 0.714 0.714 0.721 -0.055 20 75 274 +75
30JUL26 9.50 P 0.000 0.000 0.000 0.919 -0.067 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.139 -0.071 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.385 -0.060 22 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.864 -0.041 23 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.355 -0.041 25 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.850 -0.045 27 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.351 -0.042 32 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.846 -0.044 33 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.344 -0.044 36 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.841 -0.045 37 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.342 -0.041 43 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.022 -0.004 20 0 2,010 0
28AUG26 7.50 P 0.051 0.051 0.046 0.043 -0.007 20 130 457 +130
28AUG26 7.75 P 0.079 0.079 0.079 0.077 -0.009 20 30 150 0
28AUG26 8.00 P 0.122 0.122 0.122 0.128 -0.016 20 10 20 +10
28AUG26 8.25 P 0.000 0.000 0.000 0.199 -0.026 20 0 60 0
28AUG26 8.50 P 0.305 0.305 0.305 0.299 -0.030 20 107 468 +107
28AUG26 8.75 P 0.450 0.450 0.436 0.425 -0.037 20 130 134 +29
28AUG26 9.00 P 0.590 0.590 0.590 0.581 -0.041 20 13 60 0
28AUG26 9.25 P 0.756 0.756 0.756 0.761 -0.046 20 85 205 +85
28AUG26 9.50 P 0.000 0.000 0.000 0.955 -0.062 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.166 -0.067 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.399 -0.061 21 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.871 -0.041 22 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.358 -0.041 23 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.853 -0.043 25 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.351 -0.042 28 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.850 -0.040 32 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.345 -0.043 32 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.842 -0.044 34 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.343 -0.040 39 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.005 0.005 0.005 0.001 0.000 26 20 374 -20
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.005 0.000 21 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.010 -0.001 21 0 2,641 0
29SEP26 7.00 P 0.029 0.029 0.029 0.020 -0.004 20 10 26,299 +10
29SEP26 7.25 P 0.000 0.000 0.000 0.039 -0.005 21 0 5,756 0
29SEP26 7.50 P 0.000 0.000 0.000 0.068 -0.009 21 0 15,360 0
29SEP26 7.75 P 0.000 0.000 0.000 0.108 -0.012 20 0 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.165 -0.019 20 0 3,462 0
29SEP26 8.25 P 0.000 0.000 0.000 0.248 -0.021 20 0 1,474 0
29SEP26 8.50 P 0.000 0.000 0.000 0.351 -0.025 20 0 10,020 0
29SEP26 8.75 P 0.000 0.000 0.000 0.478 -0.027 20 0 298 0
29SEP26 9.00 P 0.000 0.000 0.000 0.629 -0.031 20 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.799 -0.042 20 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 0.989 -0.059 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.193 -0.064 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.414 -0.064 21 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.879 -0.039 22 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.361 -0.041 22 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.853 -0.044 23 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.351 -0.042 26 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.850 -0.041 29 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.345 -0.043 30 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.842 -0.044 31 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.343 -0.040 36 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 -0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 -0.002 21 0 1,174 0
30DEC26 6.25 P 0.030 0.030 0.030 0.014 -0.002 22 100 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.024 -0.005 22 0 1,671 0
30DEC26 6.75 P 0.000 0.000 0.000 0.041 -0.007 22 0 2,001 0
30DEC26 7.00 P 0.000 0.000 0.000 0.067 -0.010 22 0 19,050 0
30DEC26 7.25 P 0.000 0.000 0.000 0.102 -0.014 22 0 1,506 0
30DEC26 7.50 P 0.169 0.169 0.169 0.150 -0.019 22 6 964 +6
30DEC26 7.75 P 0.236 0.236 0.236 0.212 -0.024 22 65 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.291 -0.029 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.388 -0.032 22 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.501 -0.038 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.632 -0.044 22 0 325 0
30DEC26 9.00 P 0.810 0.810 0.795 0.780 -0.047 22 23 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.943 -0.057 22 0 540 0
30DEC26 9.50 P 0.000 0.000 0.000 1.092 -0.057 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.320 -0.023 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.526 -0.022 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.971 -0.059 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.447 -0.037 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.917 -0.037 29 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.393 -0.038 30 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.874 -0.038 30 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.360 -0.037 30 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.845 -0.041 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.343 -0.041 31 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 -0.002 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.018 -0.003 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.030 -0.004 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.047 -0.007 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.072 -0.010 21 0 664 0
30MAR27 7.00 P 0.000 0.000 0.000 0.107 -0.013 21 0 863 0
30MAR27 7.25 P 0.000 0.000 0.000 0.152 -0.016 21 0 220 0
30MAR27 7.50 P 0.000 0.000 0.000 0.210 -0.017 22 0 422 0
30MAR27 7.75 P 0.000 0.000 0.000 0.281 -0.024 22 0 332 0
30MAR27 8.00 P 0.401 0.401 0.401 0.366 -0.023 22 10 2,770 0
30MAR27 8.25 P 0.000 0.000 0.000 0.464 -0.034 22 0 2,811 0
30MAR27 8.50 P 0.626 0.626 0.626 0.582 -0.037 22 100 6,454 +100
30MAR27 8.75 P 0.000 0.000 0.000 0.713 -0.043 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.857 -0.050 22 0 323 0
30MAR27 9.25 P 0.000 0.000 0.000 1.006 -0.035 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.193 -0.057 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.378 -0.062 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.578 -0.016 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.006 -0.071 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.467 -0.067 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.952 -0.039 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.426 -0.037 29 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.903 -0.037 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.383 -0.039 31 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.868 -0.038 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.355 -0.038 31 0 0 0
TOTAL PUT 5,450 346,818 +1,284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.98
28MAY26 4.30 C 0.000 0.000 0.000 2.685 +0.050 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.585 +0.053 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.485 +0.053 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.386 +0.049 66 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.286 +0.051 61 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.186 +0.048 56 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.086 +0.049 49 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.986 +0.050 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.736 +0.048 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.487 +0.048 39 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.237 +0.051 27 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.987 +0.058 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.738 +0.058 20 0 0 0
28MAY26 6.50 C 0.455 0.455 0.455 0.484 +0.038 0 30 68 +30
28MAY26 6.75 C 0.000 0.000 0.000 0.272 +0.029 19 0 277 0
28MAY26 7.00 C 0.086 0.118 0.086 0.117 +0.016 20 454 5,433 +188
28MAY26 7.25 C 0.031 0.041 0.030 0.039 +0.008 21 495 7,878 -413
28MAY26 7.50 C 0.000 0.000 0.000 0.009 +0.002 21 0 3,382 0
28MAY26 7.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,011 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.987 +0.027 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.888 +0.027 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.788 +0.028 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.689 +0.027 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.589 +0.027 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.490 +0.027 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.391 +0.027 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.291 +0.027 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.191 +0.026 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.093 +0.027 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.993 +0.026 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.744 +0.026 0 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.494 +0.026 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.248 +0.026 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.004 +0.057 20 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.769 +0.057 21 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.540 +0.038 19 0 90 0
29JUN26 6.75 C 0.311 0.358 0.311 0.349 +0.028 19 200 21,729 +200
29JUN26 7.00 C 0.181 0.220 0.181 0.206 +0.017 19 120 22,495 -30
29JUN26 7.25 C 0.094 0.119 0.094 0.116 +0.016 20 285 18,192 0
29JUN26 7.50 C 0.050 0.059 0.049 0.055 +0.008 20 137 3,337 +56
29JUN26 7.75 C 0.000 0.000 0.000 0.023 +0.003 20 0 1,275 0
29JUN26 8.00 C 0.000 0.000 0.000 0.009 +0.001 20 0 250 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 0.000 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 33 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 2.504 +0.025 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.404 +0.024 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.305 +0.026 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.206 +0.026 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.106 +0.024 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.007 +0.026 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.760 +0.026 20 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.516 +0.026 24 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.274 +0.028 24 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.028 +0.056 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.802 +0.052 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.602 +0.042 21 0 360 0
30JUL26 6.75 C 0.425 0.428 0.425 0.416 +0.029 20 60 409 -30
30JUL26 7.00 C 0.000 0.000 0.000 0.276 +0.023 20 0 340 0
30JUL26 7.25 C 0.160 0.160 0.160 0.179 +0.021 21 17 208 +17
30JUL26 7.50 C 0.000 0.000 0.000 0.107 +0.016 21 0 591 0
30JUL26 7.75 C 0.000 0.000 0.000 0.059 +0.009 20 0 242 0
30JUL26 8.00 C 0.000 0.000 0.000 0.031 +0.006 20 0 560 0
30JUL26 8.25 C 0.000 0.000 0.000 0.015 +0.003 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 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 2.417 +0.027 30 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.317 +0.025 26 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.218 +0.025 25 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.119 +0.024 25 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.021 +0.024 26 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.777 +0.024 26 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.537 +0.025 25 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.299 +0.033 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.054 +0.053 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.837 +0.049 20 0 0 0
28AUG26 6.50 C 0.645 0.645 0.645 0.642 +0.034 20 30 90 +30
28AUG26 6.75 C 0.000 0.000 0.000 0.471 +0.026 20 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.333 +0.022 20 0 1,090 0
28AUG26 7.25 C 0.000 0.000 0.000 0.229 +0.017 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.153 +0.017 21 0 60 0
28AUG26 7.75 C 0.000 0.000 0.000 0.095 +0.011 21 0 50 0
28AUG26 8.00 C 0.000 0.000 0.000 0.057 +0.007 21 0 10 0
28AUG26 8.25 C 0.000 0.000 0.000 0.033 +0.004 21 0 32 0
28AUG26 8.50 C 0.000 0.000 0.000 0.018 +0.002 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.010 +0.001 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.002 0.000 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 3.019 +0.024 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.920 +0.025 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.823 +0.027 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.724 +0.026 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.625 +0.027 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.525 +0.026 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.428 +0.025 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.330 +0.027 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.231 +0.024 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.134 +0.024 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.037 +0.024 26 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.797 +0.024 26 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.559 +0.027 25 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.325 +0.033 24 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.085 +0.052 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.877 +0.048 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.690 +0.028 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.526 +0.030 21 0 5,834 0
29SEP26 7.00 C 0.000 0.000 0.000 0.391 +0.024 21 0 1,653 0
29SEP26 7.25 C 0.000 0.000 0.000 0.279 +0.014 21 0 14,042 0
29SEP26 7.50 C 0.000 0.000 0.000 0.199 +0.016 21 0 563 0
29SEP26 7.75 C 0.000 0.000 0.000 0.138 +0.015 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.091 +0.010 21 0 550 0
29SEP26 8.25 C 0.000 0.000 0.000 0.059 +0.008 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.037 +0.005 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.023 +0.004 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.014 +0.002 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.008 +0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.857 +0.024 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.761 +0.025 36 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.664 +0.025 35 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.566 +0.025 34 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.472 +0.025 34 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.375 +0.025 33 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.280 +0.025 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.184 +0.026 31 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.089 +0.031 30 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.852 +0.040 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.621 +0.049 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.397 +0.054 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.179 +0.084 24 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.949 +0.042 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.796 +0.043 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.636 +0.038 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.499 +0.033 22 0 615 0
30DEC26 7.25 C 0.399 0.399 0.399 0.384 +0.026 21 7 636 +7
30DEC26 7.50 C 0.000 0.000 0.000 0.291 +0.021 21 0 362 0
30DEC26 7.75 C 0.000 0.000 0.000 0.217 +0.017 21 0 141 0
30DEC26 8.00 C 0.000 0.000 0.000 0.159 +0.013 21 0 107 0
30DEC26 8.25 C 0.000 0.000 0.000 0.115 +0.010 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.082 +0.007 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.058 +0.006 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.040 +0.004 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.027 +0.002 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.019 +0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.013 +0.002 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.762 +0.024 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.665 +0.024 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.569 +0.024 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.473 +0.024 30 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.377 +0.023 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.283 +0.024 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.190 +0.027 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.095 +0.030 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.862 +0.038 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.637 +0.045 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.421 +0.048 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.217 +0.047 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.998 +0.042 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.858 +0.045 22 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.700 +0.026 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.579 +0.030 22 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.469 +0.025 22 0 26 0
30MAR27 7.50 C 0.000 0.000 0.000 0.375 +0.019 22 0 170 0
30MAR27 7.75 C 0.000 0.000 0.000 0.297 +0.015 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.233 +0.013 22 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.183 +0.011 22 0 42 0
30MAR27 8.50 C 0.000 0.000 0.000 0.142 +0.008 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.109 +0.006 22 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.084 +0.006 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.064 +0.004 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.048 +0.003 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.036 +0.002 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.027 +0.001 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.015 +0.001 21 0 0 0
TOTAL CALL 1,835 158,436 +55
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 62 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 3,651 0
28MAY26 6.50 P 0.015 0.015 0.015 0.007 -0.006 20 100 11,575 +100
28MAY26 6.75 P 0.060 0.060 0.060 0.041 -0.017 21 60 5,030 -60
28MAY26 7.00 P 0.176 0.176 0.135 0.135 -0.032 21 35 5,256 +25
28MAY26 7.25 P 0.000 0.000 0.000 0.309 -0.046 22 0 1,358 0
28MAY26 7.50 P 0.000 0.000 0.000 0.523 -0.059 20 0 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.770 -0.060 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.020 -0.060 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.284 -0.046 49 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.534 -0.046 55 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.784 -0.046 62 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.034 -0.046 68 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.284 -0.046 74 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.534 -0.046 79 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.784 -0.046 85 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.034 -0.046 90 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.535 -0.045 100 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 53 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 26,547 0
29JUN26 6.00 P 0.013 0.013 0.013 0.004 -0.002 20 8 24,370 0
29JUN26 6.25 P 0.028 0.028 0.028 0.015 -0.005 20 44 3,823 0
29JUN26 6.50 P 0.050 0.050 0.050 0.044 -0.013 20 3 4,708 0
29JUN26 6.75 P 0.127 0.127 0.127 0.107 -0.020 20 2 2,341 0
29JUN26 7.00 P 0.233 0.233 0.219 0.214 -0.026 21 60 6,702 +30
29JUN26 7.25 P 0.412 0.412 0.412 0.369 -0.038 21 30 10,543 +30
29JUN26 7.50 P 0.000 0.000 0.000 0.554 -0.053 20 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.778 -0.057 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.020 -0.060 0 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.284 -0.046 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.534 -0.046 35 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.784 -0.046 39 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.034 -0.046 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.284 -0.046 46 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.534 -0.046 50 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.784 -0.046 53 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.034 -0.046 56 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.535 -0.045 63 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.005 -0.001 21 0 230 0
30JUL26 6.00 P 0.027 0.027 0.025 0.015 -0.003 21 200 279 +200
30JUL26 6.25 P 0.000 0.000 0.000 0.038 -0.007 20 0 108 0
30JUL26 6.50 P 0.000 0.000 0.000 0.084 -0.011 21 0 217 0
30JUL26 6.75 P 0.170 0.170 0.170 0.159 -0.012 21 17 474 0
30JUL26 7.00 P 0.301 0.301 0.269 0.269 -0.021 21 45 336 +30
30JUL26 7.25 P 0.442 0.442 0.442 0.418 -0.028 21 30 640 +30
30JUL26 7.50 P 0.000 0.000 0.000 0.591 -0.045 20 0 105 0
30JUL26 7.75 P 0.000 0.000 0.000 0.799 -0.051 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.027 -0.056 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.284 -0.046 26 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.534 -0.046 29 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.784 -0.046 32 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.034 -0.046 35 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.284 -0.046 38 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.534 -0.046 41 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.784 -0.046 44 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.034 -0.046 46 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.535 -0.045 52 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.012 -0.002 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.029 -0.005 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.061 -0.010 21 0 26 0
28AUG26 6.50 P 0.000 0.000 0.000 0.116 -0.013 21 0 10 0
28AUG26 6.75 P 0.000 0.000 0.000 0.196 -0.016 21 0 293 0
28AUG26 7.00 P 0.000 0.000 0.000 0.307 -0.024 21 0 1,107 0
28AUG26 7.25 P 0.480 0.492 0.480 0.457 -0.027 21 60 320 +60
28AUG26 7.50 P 0.000 0.000 0.000 0.622 -0.045 20 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.821 -0.049 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.039 -0.055 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.285 -0.047 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.534 -0.046 26 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.784 -0.046 29 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.034 -0.046 31 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.284 -0.046 34 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.534 -0.046 36 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.784 -0.046 39 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.034 -0.046 41 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.535 -0.045 46 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 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 0.004 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 -0.002 21 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.023 -0.003 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.048 -0.006 21 0 10,109 0
29SEP26 6.25 P 0.000 0.000 0.000 0.089 -0.010 21 0 12,288 0
29SEP26 6.50 P 0.000 0.000 0.000 0.151 -0.013 21 0 2,285 0
29SEP26 6.75 P 0.000 0.000 0.000 0.235 -0.016 21 0 1,027 0
29SEP26 7.00 P 0.000 0.000 0.000 0.348 -0.022 21 0 470 0
29SEP26 7.25 P 0.515 0.515 0.515 0.492 -0.028 21 30 192 +30
29SEP26 7.50 P 0.000 0.000 0.000 0.664 -0.031 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.846 -0.048 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.057 -0.052 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.290 -0.048 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.534 -0.046 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.784 -0.046 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.034 -0.046 29 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.284 -0.046 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.534 -0.046 33 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.784 -0.046 35 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.034 -0.046 38 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.535 -0.045 42 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.001 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 -0.002 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.023 -0.003 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.044 -0.005 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.076 -0.010 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.126 -0.010 21 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.183 -0.015 21 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.265 -0.020 20 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.368 -0.025 20 0 2,466 0
30DEC26 7.00 P 0.000 0.000 0.000 0.492 -0.030 20 0 89 0
30DEC26 7.25 P 0.000 0.000 0.000 0.636 -0.035 20 0 105 0
30DEC26 7.50 P 0.000 0.000 0.000 0.798 -0.040 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.007 -0.043 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.168 -0.045 18 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.395 -0.027 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.611 -0.025 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.833 -0.028 18 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.064 -0.024 16 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.297 -0.084 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.534 -0.086 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.784 -0.078 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.034 -0.071 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.535 -0.059 19 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.001 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.012 -0.003 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.017 -0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.021 -0.004 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.028 -0.003 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.048 -0.006 21 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.080 -0.008 22 0 91 0
30MAR27 5.75 P 0.000 0.000 0.000 0.124 -0.009 22 0 602 0
30MAR27 6.00 P 0.000 0.000 0.000 0.181 -0.012 21 0 233 0
30MAR27 6.25 P 0.000 0.000 0.000 0.249 -0.017 21 0 428 0
30MAR27 6.50 P 0.000 0.000 0.000 0.336 -0.024 21 0 125 0
30MAR27 6.75 P 0.450 0.450 0.450 0.444 -0.027 21 4 199 +4
30MAR27 7.00 P 0.000 0.000 0.000 0.571 -0.030 21 0 809 0
30MAR27 7.25 P 0.000 0.000 0.000 0.715 -0.033 21 0 898 0
30MAR27 7.50 P 0.000 0.000 0.000 0.880 -0.034 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.072 -0.012 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.240 -0.030 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.435 -0.033 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.653 -0.026 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.872 -0.024 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.095 -0.024 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.325 -0.056 19 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.557 -0.063 17 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.792 -0.082 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.034 -0.080 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.535 -0.063 19 0 0 0
TOTAL PUT 728 252,383 +479
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.11
28MAY26 3.90 C 0.000 0.000 0.000 1.225 +0.023 70 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.125 +0.023 65 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.021 +0.018 54 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.921 +0.019 49 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.822 +0.019 45 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.726 +0.023 43 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.623 +0.019 35 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.521 +0.015 28 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.418 +0.005 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.323 +0.004 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.234 +0.001 20 0 45 0
28MAY26 5.00 C 0.135 0.142 0.135 0.151 -0.001 18 62 190 +60
28MAY26 5.25 C 0.000 0.000 0.000 0.028 -0.006 17 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.002 -0.002 17 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.237 +0.013 44 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.137 +0.012 40 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.038 +0.012 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.939 +0.012 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.847 +0.018 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.748 +0.017 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.648 +0.014 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.550 +0.011 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.455 +0.009 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.358 -0.013 18 0 64 0
29JUN26 4.90 C 0.264 0.264 0.264 0.286 +0.002 19 30 100 +30
29JUN26 5.00 C 0.000 0.000 0.000 0.211 -0.008 18 0 44 0
29JUN26 5.25 C 0.000 0.000 0.000 0.089 -0.010 18 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.029 -0.008 18 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.007 -0.005 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.002 17 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 29 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.137 +0.010 36 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.038 +0.010 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.939 +0.009 31 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.852 +0.020 32 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.751 +0.016 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.651 +0.012 25 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.554 +0.008 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.455 0.000 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.371 0.000 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.299 +0.006 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.231 +0.004 19 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.108 +0.003 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.043 +0.002 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.014 0.000 18 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 27 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.049 +0.020 34 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.951 +0.019 32 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.852 +0.017 29 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.753 +0.014 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.656 +0.009 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.563 +0.009 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.468 +0.002 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.389 +0.003 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.323 +0.009 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.260 +0.009 20 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.141 +0.007 20 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.070 +0.006 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.032 +0.004 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.014 +0.002 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.245 +0.017 35 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.149 +0.021 34 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.051 +0.021 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.954 +0.021 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.854 +0.016 27 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.755 +0.010 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.659 +0.004 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.568 +0.001 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.483 -0.002 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.405 -0.005 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.335 -0.007 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.274 -0.008 19 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.158 -0.010 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.085 -0.009 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.042 -0.008 18 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.020 -0.005 18 0 64 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 -0.003 18 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 -0.002 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 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 1.249 +0.011 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.153 +0.011 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.059 +0.011 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.967 +0.011 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.879 +0.010 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.795 +0.013 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.712 +0.011 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.636 +0.011 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.566 +0.010 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.502 +0.012 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.439 +0.010 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.376 +0.009 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.265 +0.003 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.183 +0.002 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.125 +0.004 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.085 +0.002 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.055 +0.001 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.034 0.000 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.021 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 +0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.252 +0.014 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.160 +0.014 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.071 +0.013 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.988 +0.017 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.904 +0.016 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.826 +0.006 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.753 +0.007 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.683 +0.008 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.617 +0.010 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.554 +0.006 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.502 +0.005 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.451 +0.005 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.344 +0.004 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.257 +0.003 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.189 +0.002 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.137 +0.002 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.099 +0.003 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.073 +0.001 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.050 0.000 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.034 0.000 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.022 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.015 0.000 21 0 0 0
TOTAL CALL 92 2,753 +90
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
28MAY26 4.70 P 0.006 0.006 0.006 0.001 -0.002 18 4 49 -4
28MAY26 4.80 P 0.000 0.000 0.000 0.004 -0.003 18 0 60 0
28MAY26 4.90 P 0.000 0.000 0.000 0.012 -0.008 17 0 227 0
28MAY26 5.00 P 0.000 0.000 0.000 0.031 -0.011 17 0 153 0
28MAY26 5.25 P 0.000 0.000 0.000 0.157 -0.017 15 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.390 -0.010 0 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.640 -0.016 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.890 -0.016 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.140 -0.015 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.390 -0.016 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.640 -0.016 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.890 -0.016 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.140 -0.015 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.390 -0.015 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.002 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 -0.004 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.008 -0.007 18 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.016 -0.009 18 0 130 0
29JUN26 4.80 P 0.000 0.000 0.000 0.030 -0.012 18 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.051 -0.016 18 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.080 -0.026 18 0 268 0
29JUN26 5.25 P 0.218 0.218 0.218 0.205 -0.023 17 10 78 +6
29JUN26 5.50 P 0.000 0.000 0.000 0.408 -0.016 19 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.640 -0.016 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.890 -0.016 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.140 -0.015 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.390 -0.016 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.640 -0.016 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.890 -0.016 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.140 -0.015 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.390 -0.015 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.640 -0.010 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.890 -0.010 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 0.000 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.012 -0.001 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.021 -0.001 18 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.036 -0.001 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.056 -0.003 18 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.085 -0.003 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.116 -0.009 18 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.167 -0.005 19 0 236 0
30JUL26 5.25 P 0.000 0.000 0.000 0.305 -0.008 17 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.498 -0.010 16 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.742 +0.004 19 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.982 +0.004 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.222 0.000 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.461 -0.007 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.708 -0.009 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.958 -0.007 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.206 -0.006 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.455 -0.008 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 0.016 +0.001 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.026 +0.001 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.040 +0.002 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.060 +0.002 20 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.085 +0.002 20 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.112 -0.004 19 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.148 -0.007 19 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.192 -0.008 19 0 200 0
28AUG26 5.25 P 0.000 0.000 0.000 0.336 -0.001 18 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.518 -0.008 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.749 +0.011 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.984 +0.002 19 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.225 +0.001 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.470 +0.001 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.708 -0.009 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.958 -0.007 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.206 -0.008 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.455 -0.008 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 -0.002 18 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.002 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 -0.003 18 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.013 -0.004 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.021 -0.006 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.033 -0.008 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.049 -0.010 18 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.070 -0.012 19 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.096 -0.015 18 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.130 -0.016 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.170 -0.017 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.217 -0.014 19 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.345 -0.041 17 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.537 -0.007 18 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.749 -0.001 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.991 +0.004 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.228 +0.002 18 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.470 0.000 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.708 -0.009 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.958 -0.007 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.206 -0.008 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.455 -0.008 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.703 -0.007 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.949 -0.010 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 -0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.029 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.040 -0.002 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.054 -0.002 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.072 -0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.093 -0.003 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.118 -0.003 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.146 -0.006 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.183 -0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.222 -0.005 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.267 -0.005 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.315 -0.006 22 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.457 -0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.623 -0.010 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.819 -0.009 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.026 -0.013 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.269 +0.008 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.488 -0.003 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.737 +0.009 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.975 +0.008 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.206 -0.008 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.455 -0.008 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.704 -0.006 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.041 -0.001 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.054 -0.001 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.070 -0.001 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.088 -0.002 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.111 -0.002 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.136 -0.002 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.166 -0.002 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.198 -0.003 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.237 -0.003 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.277 -0.004 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.324 -0.004 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.372 -0.005 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.516 -0.005 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.684 -0.006 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.873 -0.007 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.080 -0.006 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.303 -0.008 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.521 -0.013 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.760 -0.005 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.996 -0.005 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.235 -0.005 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.476 -0.005 25 0 0 0
TOTAL PUT 14 3,912 +2
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 ($0.001) CLOSING PRICE HK$ 11.12
28MAY26 8.00 C 0.000 0.000 0.000 3.125 +0.038 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.875 +0.038 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.625 +0.038 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.370 +0.033 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.126 +0.038 46 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.876 +0.038 39 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.626 +0.038 29 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.376 +0.038 0 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.127 +0.038 27 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.648 +0.050 28 0 450 0
28MAY26 11.00 C 0.000 0.000 0.000 0.276 +0.072 29 0 561 0
28MAY26 11.50 C 0.065 0.065 0.058 0.070 +0.037 27 434 1,983 +434
28MAY26 12.00 C 0.024 0.024 0.020 0.013 +0.010 28 317 1,020 +165
28MAY26 12.50 C 0.000 0.000 0.000 0.002 +0.001 28 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.137 +0.050 72 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.887 +0.050 66 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.638 +0.051 61 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.390 +0.053 57 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.138 +0.050 51 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.889 +0.051 46 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.626 +0.038 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.376 +0.038 0 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.127 +0.038 23 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.648 +0.032 22 0 48 0
29JUN26 11.00 C 0.000 0.000 0.000 0.276 +0.002 21 0 644 0
29JUN26 11.50 C 0.156 0.156 0.151 0.100 0.000 21 21 1,109 +21
29JUN26 12.00 C 0.000 0.000 0.000 0.033 0.000 21 0 1,384 0
29JUN26 12.50 C 0.000 0.000 0.000 0.009 -0.001 20 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 0.016 0.016 0.016 0.001 0.000 29 6 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 37 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 40 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 42 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 44 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.137 +0.050 59 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.887 +0.050 55 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.638 +0.051 51 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.390 +0.053 47 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.138 +0.050 42 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.889 +0.051 38 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.626 +0.038 24 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.376 +0.037 0 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.128 +0.034 21 0 0 0
30JUL26 10.50 C 0.728 0.728 0.728 0.670 -0.005 21 15 15 0
30JUL26 11.00 C 0.418 0.418 0.418 0.374 +0.005 22 2 198 +2
30JUL26 11.50 C 0.000 0.000 0.000 0.197 +0.001 22 0 465 0
30JUL26 12.00 C 0.155 0.155 0.155 0.096 -0.001 22 2 146 0
30JUL26 12.50 C 0.110 0.110 0.110 0.043 -0.001 22 15 62 +15
30JUL26 13.00 C 0.000 0.000 0.000 0.018 0.000 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 27 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.892 +0.055 50 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.638 +0.051 45 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.393 +0.056 42 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.142 +0.054 38 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.890 +0.052 34 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.626 +0.038 22 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.378 +0.035 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.139 +0.030 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.736 +0.012 23 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.483 +0.010 23 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.300 +0.007 23 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.176 +0.003 23 0 220 0
28AUG26 12.50 C 0.172 0.172 0.172 0.097 +0.002 23 5 65 +5
28AUG26 13.00 C 0.000 0.000 0.000 0.052 0.000 23 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.025 -0.001 23 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.013 0.000 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 0.002 -0.001 22 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.137 +0.050 47 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.893 +0.056 45 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.640 +0.053 41 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.393 +0.056 38 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.142 +0.054 34 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.891 +0.052 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.628 +0.032 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.390 +0.025 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.175 +0.017 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.838 +0.011 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.572 +0.008 23 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.406 +0.019 24 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.273 +0.001 24 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.172 0.000 24 0 795 0
29SEP26 13.00 C 0.179 0.179 0.179 0.107 -0.001 24 30 1,206 +30
29SEP26 13.50 C 0.147 0.150 0.141 0.064 -0.002 24 294 826 +294
29SEP26 14.00 C 0.000 0.000 0.000 0.037 -0.002 24 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.021 -0.001 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.012 0.000 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.007 +0.001 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 3.137 +0.050 37 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.893 +0.056 35 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.642 +0.054 32 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.393 +0.050 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.143 +0.036 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.896 +0.001 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.713 +0.012 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.540 +0.014 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.379 +0.011 25 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.094 +0.008 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.826 +0.003 24 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.633 0.000 25 0 72 0
30DEC26 12.00 C 0.515 0.515 0.513 0.507 +0.026 26 60 6,338 +60
30DEC26 12.50 C 0.000 0.000 0.000 0.377 -0.003 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.277 -0.004 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.201 -0.004 26 0 68 0
30DEC26 14.00 C 0.000 0.000 0.000 0.144 -0.004 25 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.101 -0.004 25 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.070 -0.003 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.049 -0.003 25 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.034 -0.002 25 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.023 -0.002 25 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.016 -0.001 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.011 -0.001 25 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.137 +0.050 30 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.893 +0.053 28 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.644 +0.039 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.396 +0.009 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.165 +0.037 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.969 -0.040 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.859 +0.017 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.692 +0.015 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.541 +0.012 25 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.263 +0.009 25 0 55 0
30MAR27 11.00 C 0.000 0.000 0.000 0.992 +0.004 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.795 +0.002 24 0 191 0
30MAR27 12.00 C 0.000 0.000 0.000 0.658 +0.010 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.524 -0.002 25 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.406 -0.002 25 0 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.315 -0.004 25 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.243 -0.004 25 0 492 0
30MAR27 14.50 C 0.000 0.000 0.000 0.184 -0.004 25 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.137 -0.004 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.105 -0.003 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.078 -0.003 25 0 10 0
TOTAL CALL 1,201 26,838 +1,026
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 32 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 27 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.005 +0.004 28 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.013 +0.009 28 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.034 +0.020 28 0 324 0
28MAY26 10.50 P 0.000 0.000 0.000 0.144 +0.044 27 0 682 0
28MAY26 11.00 P 0.283 0.323 0.283 0.389 +0.032 26 26 674 +5
28MAY26 11.50 P 0.736 0.736 0.736 0.763 -0.030 22 15 614 +15
28MAY26 12.00 P 0.000 0.000 0.000 1.251 -0.029 28 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.743 -0.036 28 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.227 -0.043 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.728 -0.042 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.225 -0.044 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.725 -0.044 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.224 -0.044 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.722 -0.045 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.223 -0.044 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 21 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.003 0.000 21 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.007 -0.002 21 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.016 -0.004 21 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.035 -0.006 21 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.066 -0.010 20 0 489 0
29JUN26 10.50 P 0.184 0.190 0.178 0.196 -0.022 20 210 653 +103
29JUN26 11.00 P 0.430 0.430 0.430 0.445 -0.031 20 11 722 0
29JUN26 11.50 P 0.000 0.000 0.000 0.791 -0.065 18 0 428 0
29JUN26 12.00 P 0.000 0.000 0.000 1.259 -0.038 20 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.744 -0.037 21 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.233 -0.048 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.733 -0.046 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.231 -0.052 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.731 -0.050 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.230 -0.062 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.729 -0.057 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.231 -0.058 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.730 -0.059 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.228 -0.057 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.702 -0.085 0 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 0.001 -0.001 21 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.007 -0.002 21 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.015 -0.004 21 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.029 -0.006 21 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.050 -0.008 21 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.084 -0.012 21 0 105 0
30JUL26 10.00 P 0.000 0.000 0.000 0.134 -0.015 21 0 170 0
30JUL26 10.50 P 0.000 0.000 0.000 0.289 -0.024 21 0 343 0
30JUL26 11.00 P 0.522 0.551 0.518 0.537 -0.027 21 306 328 -168
30JUL26 11.50 P 0.863 0.863 0.863 0.896 -0.001 22 15 77 +15
30JUL26 12.00 P 1.280 1.280 1.274 1.325 +0.028 24 45 45 +45
30JUL26 12.50 P 0.000 0.000 0.000 1.757 -0.039 21 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.233 -0.064 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.733 -0.060 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.231 -0.061 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.731 -0.060 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.230 -0.062 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.729 -0.061 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.231 -0.059 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.024 -0.003 23 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.039 -0.007 23 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.062 -0.008 23 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 0.096 -0.010 22 0 20 0
28AUG26 9.75 P 0.000 0.000 0.000 0.143 -0.013 22 0 0 0
28AUG26 10.00 P 0.183 0.183 0.183 0.205 -0.016 22 5 47 +5
28AUG26 10.50 P 0.355 0.355 0.355 0.378 -0.022 22 5 30 +5
28AUG26 11.00 P 0.611 0.616 0.605 0.627 -0.022 22 300 317 +300
28AUG26 11.50 P 0.000 0.000 0.000 0.996 -0.004 24 0 5 0
28AUG26 12.00 P 1.335 1.335 1.335 1.373 -0.032 24 15 45 +15
28AUG26 12.50 P 0.000 0.000 0.000 1.786 -0.038 23 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.233 -0.075 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.733 -0.062 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.231 -0.061 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.731 -0.060 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.230 -0.062 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.729 -0.061 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.012 -0.002 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.020 -0.003 24 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.032 -0.007 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.050 -0.008 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.076 -0.009 24 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.110 -0.012 24 0 160 0
29SEP26 9.50 P 0.155 0.155 0.155 0.156 -0.014 24 15 85 +9
29SEP26 9.75 P 0.000 0.000 0.000 0.215 -0.015 24 0 84 0
29SEP26 10.00 P 0.000 0.000 0.000 0.286 -0.022 24 0 165 0
29SEP26 10.50 P 0.480 0.481 0.480 0.501 -0.011 25 26 232 +20
29SEP26 11.00 P 0.780 0.780 0.780 0.763 -0.031 25 5 352 -5
29SEP26 11.50 P 0.000 0.000 0.000 1.054 -0.036 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.422 -0.038 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.888 -0.040 27 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.350 -0.040 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.821 -0.056 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.287 -0.079 31 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.763 -0.078 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.243 -0.082 29 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.729 -0.080 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.231 -0.065 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.730 -0.066 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.228 -0.059 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.702 -0.089 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.052 -0.006 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.074 -0.008 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.103 -0.010 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.137 -0.014 25 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.183 -0.014 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.236 -0.018 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.297 -0.022 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.373 -0.022 25 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.458 -0.026 25 0 327 0
30DEC26 10.50 P 0.000 0.000 0.000 0.675 -0.017 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.954 -0.010 26 0 154 0
30DEC26 11.50 P 0.000 0.000 0.000 1.278 -0.038 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.631 +0.008 27 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.022 -0.042 27 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.446 -0.043 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.898 -0.043 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.360 -0.055 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.819 -0.076 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.288 -0.076 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.765 -0.077 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.243 -0.079 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.730 -0.077 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.228 -0.063 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.702 -0.089 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.090 -0.008 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.121 -0.010 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.157 -0.013 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.202 -0.014 25 0 45 0
30MAR27 9.00 P 0.216 0.216 0.216 0.255 -0.017 25 10 56 +10
30MAR27 9.25 P 0.000 0.000 0.000 0.316 -0.017 25 0 40 0
30MAR27 9.50 P 0.000 0.000 0.000 0.388 -0.021 24 0 51 0
30MAR27 9.75 P 0.000 0.000 0.000 0.465 -0.024 24 0 20 0
30MAR27 10.00 P 0.000 0.000 0.000 0.558 -0.026 24 0 158 0
30MAR27 10.50 P 0.000 0.000 0.000 0.773 -0.024 24 0 202 0
30MAR27 11.00 P 0.000 0.000 0.000 1.048 -0.039 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.378 -0.042 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.728 -0.040 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.104 -0.042 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.510 -0.043 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.947 -0.043 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.405 -0.044 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.854 -0.069 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.318 -0.071 30 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.785 -0.075 30 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.261 -0.070 30 0 0 0
TOTAL PUT 1,009 15,307 +374
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$ 14.74
28MAY26 8.25 C 0.00 0.00 0.00 6.49 -0.15 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.25 -0.13 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.99 -0.15 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.75 -0.14 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.49 -0.15 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.25 -0.14 0 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.74 -0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.80 -0.08 82 0 411 0
28MAY26 11.50 C 3.68 3.68 3.68 3.26 -0.15 51 30 770 +30
28MAY26 12.00 C 0.00 0.00 0.00 2.82 -0.10 66 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.35 -0.07 62 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.85 -0.11 51 0 681 0
28MAY26 13.50 C 1.19 1.19 1.19 1.40 -0.13 46 3 256 0
28MAY26 14.00 C 1.13 1.13 1.10 0.99 -0.15 42 16 230 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.69 -0.13 43 0 303 0
28MAY26 15.00 C 0.74 0.74 0.43 0.46 -0.10 44 102 346 +72
28MAY26 15.50 C 0.52 0.52 0.29 0.30 -0.08 46 17 157 +15
28MAY26 16.00 C 0.29 0.29 0.29 0.18 -0.06 46 1 322 +1
28MAY26 16.50 C 0.17 0.17 0.16 0.11 -0.03 47 127 283 +123
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 229 0
28MAY26 18.00 C 0.06 0.06 0.06 0.02 -0.01 48 15 102 +15
28MAY26 18.50 C 0.05 0.05 0.05 0.01 -0.01 48 15 19 -15
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
28MAY26 19.50 C 0.02 0.02 0.02 0.01 0.00 58 40 91 +40
28MAY26 20.00 C 0.02 0.02 0.02 0.01 0.00 62 48 132 +15
28MAY26 21.00 C 0.02 0.02 0.02 0.01 0.00 71 37 73 +37
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 9.25 -0.14 104 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.00 -0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.75 -0.15 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.50 -0.15 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.25 -0.16 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.00 -0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.75 -0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.50 -0.17 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.25 -0.15 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.00 -0.15 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.75 -0.17 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.49 -0.15 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.26 -0.13 76 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.01 -0.13 72 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.76 -0.14 67 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.51 -0.15 63 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.26 -0.15 59 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.00 -0.15 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.76 -0.15 52 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.26 -0.15 44 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.80 -0.12 58 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.28 -0.16 45 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.86 -0.10 53 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.41 -0.08 50 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.92 -0.14 43 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.54 -0.14 43 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 -0.13 43 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.95 -0.06 44 0 150 0
29JUN26 15.00 C 0.99 0.99 0.95 0.73 -0.10 44 30 175 +15
29JUN26 15.50 C 0.80 0.80 0.79 0.54 -0.09 44 7 129 0
29JUN26 16.00 C 0.62 0.62 0.55 0.40 -0.07 44 20 166 +17
29JUN26 16.50 C 0.44 0.44 0.44 0.28 -0.07 43 2 83 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 -0.04 43 0 71 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 66 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 70 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 112 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JUN26 23.00 C 0.07 0.07 0.07 0.01 0.00 53 15 218 +15
30JUL26 9.75 C 0.00 0.00 0.00 5.02 -0.14 57 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.77 -0.14 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.28 -0.14 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.80 -0.12 49 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.31 -0.14 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.86 -0.13 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.42 -0.12 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.01 -0.14 41 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 1.67 -0.13 41 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.35 -0.13 40 0 300 0
30JUL26 14.50 C 0.00 0.00 0.00 1.11 -0.11 41 0 195 0
30JUL26 15.00 C 0.00 0.00 0.00 0.90 -0.11 41 0 36 0
30JUL26 15.50 C 0.89 0.89 0.89 0.73 -0.10 42 15 75 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.58 -0.08 42 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.46 -0.07 42 0 19 0
30JUL26 17.00 C 0.52 0.52 0.52 0.35 -0.06 41 30 104 +30
30JUL26 17.50 C 0.37 0.37 0.37 0.27 -0.06 41 15 65 +15
30JUL26 18.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 75 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 185 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 201 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 318 0
30JUL26 21.00 C 0.21 0.21 0.15 0.04 -0.01 42 405 405 +405
30JUL26 22.00 C 0.15 0.15 0.13 0.02 -0.01 41 664 770 +664
28AUG26 10.00 C 0.00 0.00 0.00 4.77 -0.14 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.28 -0.14 46 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.80 -0.12 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.32 -0.14 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.90 -0.12 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.49 -0.14 41 0 0 0
28AUG26 13.00 C 2.41 2.41 2.41 2.11 -0.13 40 15 15 +15
28AUG26 13.50 C 0.00 0.00 0.00 1.82 -0.12 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.53 -0.12 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.29 -0.11 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.10 -0.09 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.93 -0.08 42 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.77 -0.07 42 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.63 -0.07 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.52 -0.05 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 8.00 -0.17 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.75 -0.17 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.50 -0.17 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.25 -0.15 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.00 -0.15 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.75 -0.17 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.51 -0.14 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.26 -0.14 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.01 -0.16 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.76 -0.14 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.51 -0.15 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.26 -0.15 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.02 -0.14 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 -0.14 44 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.28 -0.15 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.80 -0.16 39 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.40 -0.11 42 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 -0.16 38 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.59 -0.14 40 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.25 -0.14 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.00 -0.09 41 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 -0.09 42 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 -0.10 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.06 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 -0.07 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.96 -0.06 42 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 -0.05 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 -0.04 42 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.04 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.03 42 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 42 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.50 -0.17 0 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.25 -0.15 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.00 -0.15 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.75 -0.17 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.51 -0.14 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.26 -0.14 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.01 -0.16 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.76 -0.14 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.51 -0.15 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.28 -0.13 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.02 -0.14 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 -0.15 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.28 -0.17 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.92 -0.08 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 -0.12 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.16 -0.11 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.11 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.56 -0.11 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 -0.18 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 -0.16 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.82 -0.09 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 -0.08 39 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 -0.08 39 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 -0.08 39 0 113 0
30DEC26 16.50 C 1.38 1.38 1.38 1.17 -0.07 40 1 1 +1
30DEC26 17.00 C 0.00 0.00 0.00 1.06 -0.06 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 -0.06 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 -0.05 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 -0.06 40 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 -0.04 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.48 -0.03 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.28 -0.14 33 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.05 -0.14 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.83 -0.12 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.42 -0.13 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.05 -0.13 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.71 -0.12 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.40 -0.12 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 -0.12 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.82 -0.12 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.56 -0.11 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.33 -0.18 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.10 -0.10 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 -0.10 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.74 -0.10 38 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.59 -0.09 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 -0.06 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 -0.07 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 -0.08 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.07 -0.07 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.97 -0.06 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 -0.06 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.78 -0.05 39 0 3 0
30MAR27 20.00 C 1.01 1.01 1.01 0.70 -0.05 39 10 41 +10
30MAR27 21.00 C 0.00 0.00 0.00 0.56 -0.04 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 -0.05 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 50 0
TOTAL CALL 1,680 20,946 +1,552
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 47 0 1,287 0
28MAY26 13.00 P 0.05 0.05 0.05 0.06 0.00 44 35 919 +35
28MAY26 13.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 371 0
28MAY26 14.00 P 0.18 0.21 0.18 0.26 +0.02 45 12 243 +3
28MAY26 14.50 P 0.32 0.35 0.32 0.45 +0.03 45 5 525 +5
28MAY26 15.00 P 0.75 0.75 0.73 0.73 +0.06 46 4 432 0
28MAY26 15.50 P 0.00 0.00 0.00 1.06 +0.07 47 0 229 0
28MAY26 16.00 P 0.00 0.00 0.00 1.42 +0.09 45 0 136 0
28MAY26 16.50 P 0.00 0.00 0.00 1.85 +0.11 46 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.30 +0.12 45 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 2.85 +0.20 62 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.33 +0.15 66 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.85 +0.19 76 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.31 +0.15 74 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.79 +0.15 73 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.28 +0.15 75 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.28 +0.15 84 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.27 +0.14 87 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.27 +0.12 96 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 44 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 44 0 119 0
29JUN26 11.50 P 0.05 0.05 0.05 0.06 -0.02 41 30 118 +30
29JUN26 12.00 P 0.10 0.10 0.10 0.12 0.00 42 55 1,671 +6
29JUN26 12.50 P 0.17 0.17 0.17 0.21 +0.01 43 40 947 +25
29JUN26 13.00 P 0.25 0.25 0.25 0.32 0.00 42 2 524 -2
29JUN26 13.50 P 0.40 0.40 0.40 0.48 +0.01 42 2 205 0
29JUN26 14.00 P 0.55 0.62 0.55 0.68 +0.02 42 7 276 +6
29JUN26 14.50 P 0.78 0.78 0.75 0.92 +0.03 41 75 157 +15
29JUN26 15.00 P 1.04 1.09 1.04 1.21 +0.04 41 10 123 +5
29JUN26 15.50 P 1.33 1.33 1.33 1.55 +0.05 41 15 132 +5
29JUN26 16.00 P 0.00 0.00 0.00 1.95 +0.08 43 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.37 +0.11 45 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.82 +0.12 47 0 137 0
29JUN26 17.50 P 0.00 0.00 0.00 3.27 +0.13 48 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.72 +0.13 48 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.20 +0.14 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.65 +0.12 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.16 +0.16 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.62 +0.14 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.60 +0.15 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.57 +0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.56 +0.16 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 42 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 0.00 41 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 17 0
30JUL26 11.50 P 0.00 0.00 0.00 0.14 0.00 41 0 45 0
30JUL26 12.00 P 0.00 0.00 0.00 0.22 0.00 40 0 61 0
30JUL26 12.50 P 0.00 0.00 0.00 0.33 0.00 40 0 49 0
30JUL26 13.00 P 0.00 0.00 0.00 0.47 +0.01 40 0 61 0
30JUL26 13.50 P 0.00 0.00 0.00 0.65 +0.02 40 0 117 0
30JUL26 14.00 P 0.71 0.73 0.70 0.86 +0.03 40 60 151 +60
30JUL26 14.50 P 0.99 0.99 0.92 1.12 +0.05 40 16 211 -14
30JUL26 15.00 P 1.19 1.27 1.19 1.42 +0.05 41 45 210 +45
30JUL26 15.50 P 1.50 1.80 1.50 1.75 +0.06 41 105 390 +90
30JUL26 16.00 P 1.92 1.92 1.89 2.14 +0.10 42 45 180 +45
30JUL26 16.50 P 0.00 0.00 0.00 2.55 +0.10 44 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 2.98 +0.11 45 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.41 +0.14 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.85 +0.11 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.30 +0.09 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.75 +0.11 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.23 +0.12 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.69 +0.12 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.65 +0.14 50 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.60 +0.12 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.22 0.00 40 0 6 0
28AUG26 12.00 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.80 +0.03 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.02 +0.04 40 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 1.28 +0.04 40 0 5 0
28AUG26 15.00 P 0.00 0.00 0.00 1.58 +0.05 40 0 45 0
28AUG26 15.50 P 0.00 0.00 0.00 1.91 +0.06 41 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.27 +0.06 41 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.66 +0.06 42 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.07 +0.08 43 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.49 +0.08 44 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.92 +0.06 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.37 +0.07 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.82 +0.07 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.29 +0.09 47 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.75 +0.11 47 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.69 +0.11 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.68 +0.14 51 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 0.02 +0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.03 41 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 +0.04 41 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.59 +0.04 41 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 +0.05 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.96 +0.05 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 +0.06 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.47 +0.06 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 +0.07 41 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.10 +0.07 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.46 +0.08 43 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.82 +0.06 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.22 +0.08 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.63 +0.09 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.05 +0.09 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.49 +0.09 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.92 +0.08 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.37 +0.09 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.82 +0.07 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.80 +0.16 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.69 +0.11 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.64 +0.12 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 0.00 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 +0.02 39 0 22 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.02 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 +0.03 39 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 +0.04 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 +0.04 40 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 +0.05 40 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 +0.05 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 +0.06 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 +0.07 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 +0.07 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.14 +0.08 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.52 +0.08 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.90 +0.09 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.31 +0.09 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 +0.09 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.15 +0.10 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.59 +0.10 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.04 +0.11 45 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 6.97 +0.12 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.93 +0.13 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.86 +0.09 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 +0.02 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 +0.01 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 +0.01 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.01 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.01 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 +0.03 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.04 +0.04 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 +0.05 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.49 +0.06 39 0 0 0
30MAR27 14.00 P 1.68 1.68 1.68 1.76 +0.06 39 7 19 -1
30MAR27 14.50 P 0.00 0.00 0.00 2.05 +0.08 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.34 +0.05 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.66 +0.06 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.00 +0.06 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.34 +0.06 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.71 +0.07 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.09 +0.08 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.48 +0.08 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.89 +0.09 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.30 +0.09 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.73 +0.10 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.17 +0.10 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.07 +0.11 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.00 +0.11 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.96 +0.12 47 0 0 0
TOTAL PUT 570 29,400 +358
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$ 12.00
28MAY26 8.50 C 0.00 0.00 0.00 3.51 -0.22 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.26 -0.22 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.01 -0.22 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.76 -0.22 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.51 -0.22 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.26 -0.23 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.02 -0.22 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.53 -0.22 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.07 -0.22 35 0 10 0
28MAY26 11.50 C 0.69 0.69 0.69 0.66 -0.22 34 3 79 +3
28MAY26 12.00 C 0.00 0.00 0.00 0.38 -0.17 36 0 310 0
28MAY26 12.50 C 0.00 0.00 0.00 0.19 -0.11 36 0 192 0
28MAY26 13.00 C 0.09 0.09 0.09 0.09 -0.07 37 15 159 +15
28MAY26 13.50 C 0.04 0.04 0.04 0.04 -0.03 38 19 152 +19
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.53 -0.22 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.29 -0.22 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.04 -0.22 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.80 -0.22 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.56 -0.22 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.33 -0.21 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.10 -0.21 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.67 -0.20 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.29 -0.19 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.93 -0.20 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.66 -0.19 36 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.46 -0.13 37 0 24 0
29JUN26 13.00 C 0.00 0.00 0.00 0.31 -0.11 37 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.21 -0.08 38 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 92 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.57 -0.22 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.33 -0.22 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.10 -0.22 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.87 -0.22 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.64 -0.22 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.43 -0.21 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.22 -0.21 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.83 -0.20 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.48 -0.19 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.14 -0.19 37 0 0 0
30JUL26 12.00 C 0.90 0.90 0.90 0.89 -0.17 38 1 2 +1
30JUL26 12.50 C 0.00 0.00 0.00 0.68 -0.16 38 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.52 -0.13 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.39 -0.10 39 0 310 0
30JUL26 14.00 C 0.00 0.00 0.00 0.29 -0.09 39 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.21 -0.07 39 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 146 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.62 -0.22 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.39 -0.21 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.17 -0.21 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.95 -0.21 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.74 -0.20 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.54 -0.20 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.35 -0.19 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.98 -0.18 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.65 -0.17 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.34 -0.17 40 0 100 0
28AUG26 12.00 C 1.09 1.09 1.09 1.09 -0.15 40 1 202 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.89 -0.12 40 0 100 0
28AUG26 13.00 C 0.71 0.72 0.71 0.72 -0.10 41 50 52 +36
28AUG26 13.50 C 0.00 0.00 0.00 0.58 -0.08 41 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.46 -0.08 41 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.36 -0.06 41 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 -0.21 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 -0.21 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.25 -0.20 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 -0.20 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 -0.19 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.65 -0.19 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.47 -0.17 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 -0.16 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.81 -0.15 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.53 -0.13 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 -0.12 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 -0.11 41 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.10 41 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 -0.08 41 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.59 -0.07 41 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.06 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 -0.05 41 0 96 0
29SEP26 15.50 C 0.34 0.34 0.34 0.31 -0.05 41 20 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.03 41 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.87 -0.19 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.67 -0.19 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 -0.19 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.29 -0.18 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.11 -0.17 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.93 -0.17 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 -0.17 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 -0.15 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.16 -0.14 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 -0.13 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.66 -0.12 41 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.11 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 -0.10 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.10 -0.08 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.07 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 -0.07 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 -0.06 41 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.05 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 12 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.03 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.05 -0.18 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.86 -0.18 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.68 -0.18 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.51 -0.17 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 -0.16 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.17 -0.16 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.02 -0.15 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 -0.15 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.45 -0.13 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.20 -0.12 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.97 -0.11 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.76 -0.11 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.57 -0.10 41 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 -0.09 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.25 -0.08 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 -0.07 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 -0.06 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.88 -0.06 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.78 -0.05 41 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.61 -0.04 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 -0.04 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.03 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 101 0
TOTAL CALL 109 6,457 +75
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 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 38 0 118 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 420 0
28MAY26 11.50 P 0.00 0.00 0.00 0.18 +0.04 37 0 179 0
28MAY26 12.00 P 0.34 0.43 0.34 0.38 +0.08 37 32 133 +23
28MAY26 12.50 P 0.00 0.00 0.00 0.68 +0.11 36 0 77 0
28MAY26 13.00 P 0.00 0.00 0.00 1.07 +0.15 36 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 1.52 +0.18 36 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.00 +0.20 0 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 2.50 +0.22 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 3.00 +0.22 0 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.50 +0.22 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 4.00 +0.22 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.50 +0.22 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.50 +0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.00 +0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 38 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 +0.04 38 0 2 0
29JUN26 11.50 P 0.39 0.39 0.39 0.43 +0.06 38 1 152 +1
29JUN26 12.00 P 0.71 0.71 0.71 0.66 +0.09 38 2 37 +2
29JUN26 12.50 P 0.00 0.00 0.00 0.96 +0.12 39 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 1.28 +0.13 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.67 +0.15 38 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.09 +0.17 37 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.55 +0.19 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.02 +0.20 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 +0.21 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.00 +0.22 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.50 +0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.00 +0.22 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.50 +0.22 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.50 +0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.00 +0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.00 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.00 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.00 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.00 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.00 +0.22 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.00 +0.22 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 +0.01 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.28 +0.03 40 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.43 +0.06 40 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.63 +0.08 40 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.88 +0.11 40 0 192 0
30JUL26 12.50 P 0.00 0.00 0.00 1.17 +0.12 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.46 +0.10 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.83 +0.13 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.22 +0.14 39 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 2.64 +0.15 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.09 +0.17 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.55 +0.19 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.02 +0.19 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.51 +0.21 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.00 +0.21 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.50 +0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.18 +0.02 41 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.22 +0.03 41 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.41 +0.05 41 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.58 +0.06 41 0 17 0
28AUG26 11.50 P 0.00 0.00 0.00 0.78 +0.07 41 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.04 +0.10 41 0 200 0
28AUG26 12.50 P 0.00 0.00 0.00 1.31 +0.10 40 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.63 +0.12 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 1.98 +0.13 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.36 +0.15 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.76 +0.16 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.18 +0.17 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.63 +0.19 41 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.08 +0.19 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.55 +0.20 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.05 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 +0.06 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 +0.09 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 +0.09 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 +0.10 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.12 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 +0.13 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 +0.14 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.48 +0.15 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 +0.16 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.18 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.70 +0.18 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.15 +0.19 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.60 +0.20 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.07 +0.21 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 +0.21 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.02 +0.21 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.51 +0.22 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.00 +0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.00 +0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.00 +0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.00 +0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.00 +0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.00 +0.22 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 +0.04 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 +0.04 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 +0.05 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 +0.05 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 +0.07 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 +0.07 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 +0.08 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 +0.10 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 +0.10 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.77 +0.12 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.08 +0.14 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 +0.14 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 +0.15 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 +0.16 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.52 +0.17 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 +0.17 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 +0.19 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.76 +0.18 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.20 +0.19 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.65 +0.19 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.11 +0.20 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.58 +0.21 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.05 +0.21 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.53 +0.21 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.02 +0.22 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.00 +0.22 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.00 +0.22 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.00 +0.22 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 +0.05 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 +0.04 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 +0.06 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.00 +0.09 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 +0.08 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.46 +0.10 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.72 +0.11 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.01 +0.12 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.31 +0.12 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 +0.13 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.98 +0.14 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.35 +0.16 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.72 +0.16 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.11 +0.17 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.51 +0.17 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.92 +0.18 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.35 +0.19 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.78 +0.19 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.23 +0.20 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.68 +0.20 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.13 +0.20 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.60 +0.21 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.07 +0.21 41 0 0 0
TOTAL PUT 35 3,946 +26
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$ 164.00
28MAY26 127.50 C 0.00 0.00 0.00 36.91 -8.71 63 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 34.34 -8.94 56 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 32.10 -8.51 61 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 29.63 -8.71 57 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 27.32 -8.64 57 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 25.07 -8.96 57 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 22.89 -8.86 57 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 20.79 -7.76 57 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 18.78 -7.55 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 16.86 -7.32 57 0 11 0
28MAY26 152.50 C 0.00 0.00 0.00 15.05 -7.06 57 0 12 0
28MAY26 155.00 C 0.00 0.00 0.00 13.36 -6.76 57 0 12 0
28MAY26 157.50 C 0.00 0.00 0.00 11.78 -6.44 57 0 51 0
28MAY26 160.00 C 0.00 0.00 0.00 10.24 -6.18 57 0 35 0
28MAY26 162.50 C 0.00 0.00 0.00 8.89 -5.84 57 0 72 0
28MAY26 165.00 C 7.80 7.80 7.80 7.75 -5.39 57 1 54 +1
28MAY26 167.50 C 8.00 8.00 7.64 6.71 -4.95 57 22 184 -19
28MAY26 170.00 C 6.35 6.35 5.93 5.60 -4.70 56 6 121 +1
28MAY26 172.50 C 5.55 5.55 4.90 4.73 -4.24 56 5 37 +3
28MAY26 175.00 C 0.00 0.00 0.00 4.04 -3.66 57 0 318 0
28MAY26 177.50 C 3.46 3.46 3.46 3.40 -3.36 57 15 143 0
28MAY26 180.00 C 3.79 3.79 2.95 2.88 -2.94 57 8 347 -1
28MAY26 182.50 C 2.38 2.38 2.38 2.31 -2.70 57 4 36 -2
28MAY26 185.00 C 2.13 2.13 1.90 1.91 -2.36 57 3 423 -2
28MAY26 187.50 C 2.16 2.16 2.00 1.57 -2.06 57 11 23 -10
28MAY26 190.00 C 1.72 1.72 1.65 1.28 -1.80 57 2 56 -1
28MAY26 192.50 C 0.00 0.00 0.00 1.09 -1.51 58 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.88 -1.30 58 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.71 -1.11 58 0 54 0
28MAY26 200.00 C 0.70 0.70 0.70 0.57 -1.00 58 1 122 -1
28MAY26 205.00 C 0.00 0.00 0.00 0.36 -0.74 58 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.22 -0.52 58 0 129 0
28MAY26 215.00 C 0.00 0.00 0.00 0.13 -0.36 57 0 55 0
28MAY26 220.00 C 0.27 0.27 0.27 0.08 -0.24 58 3 29 -3
28MAY26 225.00 C 0.00 0.00 0.00 0.05 -0.15 58 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.03 -0.09 58 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 -0.06 59 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 37.63 -9.08 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 35.44 -9.03 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 33.15 -8.62 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 31.06 -8.93 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 29.02 -8.82 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 27.07 -8.56 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 25.18 -8.09 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 23.37 -8.07 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 21.67 -7.81 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 19.99 -6.76 53 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 18.48 -6.49 53 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 17.00 -6.28 53 0 16 0
29JUN26 157.50 C 0.00 0.00 0.00 15.62 -5.99 53 0 26 0
29JUN26 160.00 C 0.00 0.00 0.00 14.47 -5.63 54 0 2 0
29JUN26 162.50 C 0.00 0.00 0.00 13.09 -5.53 54 0 9 0
29JUN26 165.00 C 0.00 0.00 0.00 12.08 -5.13 54 0 4 0
29JUN26 167.50 C 12.00 12.00 12.00 10.94 -4.87 54 1 59 0
29JUN26 170.00 C 9.73 9.73 9.73 9.73 -4.72 53 2 90 -2
29JUN26 172.50 C 9.70 9.70 9.70 8.99 -4.47 53 1 60 -1
29JUN26 175.00 C 9.50 9.50 8.80 8.06 -4.29 53 7 64 -1
29JUN26 177.50 C 0.00 0.00 0.00 7.47 -3.83 54 0 42 0
29JUN26 180.00 C 6.60 6.60 6.60 6.76 -3.56 54 1 163 0
29JUN26 182.50 C 0.00 0.00 0.00 5.96 -3.48 53 0 80 0
29JUN26 185.00 C 6.00 6.00 6.00 5.46 -3.16 54 1 78 0
29JUN26 187.50 C 0.00 0.00 0.00 4.96 -2.90 54 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 4.44 -2.65 54 0 202 0
29JUN26 192.50 C 0.00 0.00 0.00 4.02 -2.44 54 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 3.60 -2.34 54 0 27 0
29JUN26 197.50 C 3.25 3.25 3.25 3.18 -2.18 54 1 18 +1
29JUN26 200.00 C 3.30 3.60 2.90 2.86 -2.05 54 12 50 +4
29JUN26 205.00 C 0.00 0.00 0.00 2.25 -1.75 54 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 1.78 -1.52 54 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 1.37 -1.32 54 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 1.08 -1.07 54 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 0.83 -0.90 54 0 33 0
29JUN26 230.00 C 0.00 0.00 0.00 0.62 -0.76 53 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.48 -0.61 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.36 -0.50 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.28 -0.39 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.21 -0.31 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.16 -0.24 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.12 -0.19 53 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 -0.15 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.07 -0.12 54 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.05 -0.10 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.04 -0.07 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 39.02 -8.85 54 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 37.08 -8.83 54 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 35.27 -8.03 55 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 33.24 -8.43 54 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 31.19 -8.44 53 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 29.38 -8.24 53 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 27.74 -8.01 53 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 26.11 -7.77 53 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 24.51 -7.56 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 23.06 -7.32 53 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 21.63 -7.07 53 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 20.22 -6.85 53 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 18.97 -5.87 53 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 17.68 -6.43 53 0 180 0
30JUL26 162.50 C 0.00 0.00 0.00 16.63 -5.34 53 0 137 0
30JUL26 165.00 C 17.01 17.01 17.01 15.49 -4.61 53 2 71 0
30JUL26 167.50 C 14.52 14.52 14.52 14.46 -4.89 53 1 101 0
30JUL26 170.00 C 0.00 0.00 0.00 13.48 -4.65 53 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 12.49 -4.59 53 0 154 0
30JUL26 175.00 C 12.76 12.76 11.60 11.57 -4.45 53 16 15 +11
30JUL26 177.50 C 0.00 0.00 0.00 10.84 -4.19 53 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 10.09 -3.98 53 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 9.30 -3.88 53 0 95 0
30JUL26 185.00 C 0.00 0.00 0.00 8.55 -3.79 53 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 7.87 -3.68 53 0 5 0
30JUL26 190.00 C 8.20 8.40 8.20 7.45 -3.22 53 8 7 -1
30JUL26 192.50 C 0.00 0.00 0.00 6.74 -2.92 53 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 6.22 -3.16 53 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 5.69 -2.92 53 0 0 0
30JUL26 200.00 C 5.44 5.44 5.44 5.25 -2.72 53 1 51 +1
30JUL26 205.00 C 0.00 0.00 0.00 4.47 -2.46 53 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.75 -2.15 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 3.18 -1.93 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 2.64 -1.69 53 0 8 0
30JUL26 225.00 C 0.00 0.00 0.00 2.30 -1.55 53 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 40.53 -8.12 53 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 38.67 -8.72 53 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 37.55 -7.83 56 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 35.77 -7.60 56 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 33.84 -7.23 55 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 32.13 -7.55 54 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 30.50 -7.35 54 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 28.60 -7.53 53 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 27.18 -7.30 53 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 25.76 -6.92 53 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 24.35 -6.86 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 23.06 -6.53 53 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 21.84 -6.45 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 20.67 -6.15 53 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 19.61 -5.86 54 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 18.35 -5.87 53 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 17.30 -5.10 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 16.31 -4.91 53 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 15.37 -4.73 53 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 14.48 -4.56 53 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 13.64 -4.35 53 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 12.97 -4.09 53 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 12.31 -3.81 54 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 11.30 -3.98 53 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 10.63 -3.80 53 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 9.97 -3.73 53 0 1 0
28AUG26 192.50 C 0.00 0.00 0.00 9.30 - 53 0 0 -
28AUG26 195.00 C 0.00 0.00 0.00 8.72 - 53 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 42.43 -8.65 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 40.72 -8.46 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 38.86 -8.45 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 37.26 -8.23 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 35.61 -8.06 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 34.04 -7.83 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 32.48 -7.75 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 31.08 -7.50 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 29.77 -7.19 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 28.17 -7.17 53 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 27.00 -6.92 53 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 25.72 -6.57 53 0 16 0
29SEP26 157.50 C 0.00 0.00 0.00 24.52 -6.31 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.17 -6.30 53 0 0 0
29SEP26 162.50 C 23.59 23.59 23.59 22.13 -5.65 53 15 15 +15
29SEP26 165.00 C 0.00 0.00 0.00 21.04 -5.89 53 0 200 0
29SEP26 167.50 C 19.84 19.84 19.84 19.78 -5.80 52 15 1,115 +15
29SEP26 170.00 C 0.00 0.00 0.00 18.83 -5.05 52 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 18.14 -4.60 53 0 400 0
29SEP26 175.00 C 17.32 17.32 17.32 17.24 -4.54 53 15 1,002 -15
29SEP26 177.50 C 0.00 0.00 0.00 16.50 -4.27 53 0 700 0
29SEP26 180.00 C 15.68 15.68 15.68 15.68 -4.12 53 15 126 0
29SEP26 182.50 C 0.00 0.00 0.00 14.90 -3.98 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 13.49 -4.39 52 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 12.81 -4.23 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.18 -4.16 52 0 711 0
29SEP26 192.50 C 0.00 0.00 0.00 11.55 -4.26 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 10.92 -4.16 52 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 10.29 -3.75 52 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 9.76 -4.03 52 0 41 0
29SEP26 205.00 C 0.00 0.00 0.00 9.06 -3.03 53 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.07 -3.10 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 7.22 -2.63 53 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 6.48 -2.38 53 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 5.73 -2.20 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.13 -2.06 53 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 4.60 -1.85 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 4.06 -1.69 53 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 3.62 -1.59 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.25 -1.43 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 2.87 -1.27 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 2.53 -1.22 53 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 2.28 -1.10 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 2.03 -0.97 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.77 -0.90 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.63 -0.86 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.42 -0.75 53 0 50 0
29SEP26 290.00 C 1.99 1.99 1.99 1.26 -0.66 53 1 16 0
29SEP26 295.00 C 0.00 0.00 0.00 1.09 -0.62 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.01 -0.59 53 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 46.76 -8.17 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 45.22 -8.37 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 43.67 -8.23 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 42.12 -8.13 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 40.58 -8.00 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 39.10 -7.87 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 37.85 -7.60 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.53 -7.42 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 35.20 -7.35 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 33.90 -7.23 52 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 32.65 -7.11 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.45 -6.68 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 30.30 -6.70 52 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 29.18 -6.51 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.05 -6.56 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 27.00 -6.23 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.17 -5.90 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 25.20 -5.83 52 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 24.00 -5.20 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 23.10 -5.08 52 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 22.24 -4.92 52 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 21.51 -4.67 52 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 20.54 -4.77 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 20.02 -4.41 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 19.14 -4.28 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 18.37 -4.19 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 17.72 -4.06 52 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 17.01 -3.39 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.42 -3.48 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 15.82 -3.06 52 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 14.52 -3.37 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 13.35 -3.07 52 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 12.40 -2.74 52 0 6 0
30DEC26 220.00 C 0.00 0.00 0.00 11.46 -3.11 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.51 -3.10 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.99 -2.76 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 9.00 -2.82 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.30 -2.63 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.60 -2.61 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.02 -2.47 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 6.52 -2.25 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.02 -2.03 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 5.51 -2.00 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.05 -1.94 52 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 4.70 -1.78 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 4.36 -1.60 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.01 -1.49 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.66 -1.48 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.38 -1.40 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 3.15 -1.27 52 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 50.23 -8.64 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 48.72 -7.51 51 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 47.20 -8.42 51 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 45.76 -7.32 51 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 44.43 -8.01 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 43.11 -7.84 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 41.78 -7.40 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 40.45 -6.61 51 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 39.50 -7.05 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 38.23 -6.13 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 37.05 -6.85 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 35.90 -6.93 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.78 -5.98 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.75 -6.78 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 32.52 -5.84 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.58 -6.44 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 30.30 -5.85 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.38 -6.60 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 28.46 -6.36 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 28.13 -5.22 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 27.27 -5.18 52 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.44 -5.07 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.17 -5.59 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.41 -5.30 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.67 -5.19 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 23.23 -4.80 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 22.50 -4.73 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 21.83 -4.32 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.08 -4.74 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 20.55 -4.72 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 19.31 -4.41 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 18.09 -4.21 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 16.86 -4.22 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.36 -4.49 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 14.45 -4.18 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.54 -3.91 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.63 -3.89 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.78 -3.81 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.11 -3.55 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.44 -3.29 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 9.77 -3.13 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.10 -3.12 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.51 -3.02 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.03 -2.82 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.55 -2.61 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 7.07 -2.45 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.60 -2.43 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 6.13 -2.41 51 0 16 0
TOTAL CALL 196 16,653 -7
28MAY26 127.50 P 0.41 0.41 0.41 0.14 +0.07 57 2 58 +2
28MAY26 130.00 P 0.55 0.55 0.50 0.22 +0.12 58 60 474 +60
28MAY26 132.50 P 0.00 0.00 0.00 0.33 +0.18 58 0 63 0
28MAY26 135.00 P 0.92 0.92 0.83 0.48 +0.25 58 12 93 +12
28MAY26 137.50 P 0.00 0.00 0.00 0.67 +0.34 58 0 447 0
28MAY26 140.00 P 0.00 0.00 0.00 0.93 +0.48 58 0 97 0
28MAY26 142.50 P 1.57 1.61 1.56 1.26 +0.62 58 3 24 +3
28MAY26 145.00 P 2.10 2.10 1.96 1.65 +0.78 58 12 331 0
28MAY26 147.50 P 2.67 2.67 2.67 2.17 +1.03 58 3 20 +1
28MAY26 150.00 P 2.80 3.04 2.80 2.78 +1.26 58 11 122 +6
28MAY26 152.50 P 0.00 0.00 0.00 3.47 +1.52 58 0 38 0
28MAY26 155.00 P 4.37 4.50 4.37 4.31 +1.84 58 2 74 0
28MAY26 157.50 P 3.10 3.10 3.10 5.27 +2.17 59 1 71 0
28MAY26 160.00 P 5.53 6.20 5.53 6.31 +2.51 59 5 216 0
28MAY26 162.50 P 7.40 7.40 7.40 7.40 +2.75 58 1 323 0
28MAY26 165.00 P 9.13 9.13 8.65 8.65 +3.07 58 16 138 -16
28MAY26 167.50 P 0.00 0.00 0.00 9.87 +3.35 56 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 11.38 +3.72 56 0 181 0
28MAY26 172.50 P 12.07 12.07 12.07 13.16 +4.28 57 12 30 +12
28MAY26 175.00 P 0.00 0.00 0.00 14.94 +4.75 57 0 72 0
28MAY26 177.50 P 0.00 0.00 0.00 16.76 +5.29 57 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 18.70 +5.48 57 0 109 0
28MAY26 182.50 P 0.00 0.00 0.00 20.71 +5.82 57 0 24 0
28MAY26 185.00 P 0.00 0.00 0.00 22.79 +6.12 57 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 24.94 +6.43 57 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 27.14 +6.69 57 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 29.40 +6.95 57 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 31.95 +7.42 61 0 143 0
28MAY26 197.50 P 0.00 0.00 0.00 34.45 +7.79 65 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 36.83 +7.98 66 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 41.53 +8.53 66 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 46.57 +8.93 72 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 51.49 +8.77 76 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 56.00 +8.43 0 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 61.00 +8.33 0 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 66.57 +9.03 92 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 71.58 +9.08 97 0 2 0
28MAY26 240.00 P 0.00 0.00 0.00 76.00 +8.50 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 81.58 +9.08 106 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 86.57 +9.07 110 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 91.57 +9.07 114 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 96.57 +9.07 118 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 101.00 +8.50 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 106.57 +9.07 126 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 111.00 +8.50 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 116.34 +8.84 125 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 121.34 +8.84 128 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 126.00 +8.50 0 0 0 0
29JUN26 127.50 P 1.85 2.00 1.85 1.48 +0.51 54 4 44 +2
29JUN26 130.00 P 2.12 2.12 2.12 1.79 +0.57 53 40 47 +29
29JUN26 132.50 P 0.00 0.00 0.00 2.24 +0.73 54 0 9 0
29JUN26 135.00 P 0.00 0.00 0.00 2.73 +0.89 54 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 3.26 +1.03 54 0 104 0
29JUN26 140.00 P 4.15 4.27 4.00 3.87 +1.22 54 30 34 +30
29JUN26 142.50 P 4.89 4.89 4.89 4.56 +1.37 54 2 57 -2
29JUN26 145.00 P 5.50 5.50 5.30 5.30 +1.58 54 4 43 +3
29JUN26 147.50 P 0.00 0.00 0.00 6.17 +1.78 54 0 37 0
29JUN26 150.00 P 6.89 7.02 6.89 7.04 +1.96 54 3 54 +2
29JUN26 152.50 P 0.00 0.00 0.00 8.03 +2.19 54 0 27 0
29JUN26 155.00 P 8.92 8.92 8.92 8.92 +2.24 54 1 20 +1
29JUN26 157.50 P 9.95 9.95 9.95 10.12 +2.55 54 1 9 +1
29JUN26 160.00 P 8.99 11.01 8.34 11.39 +2.86 54 14 83 +4
29JUN26 162.50 P 0.00 0.00 0.00 12.48 +2.93 53 0 0 0
29JUN26 165.00 P 12.90 14.30 12.90 13.82 +3.22 53 141 162 +102
29JUN26 167.50 P 0.00 0.00 0.00 15.23 +3.43 53 0 86 0
29JUN26 170.00 P 16.39 16.39 16.39 16.91 +3.87 54 15 65 +8
29JUN26 172.50 P 17.38 17.38 17.38 18.41 +4.03 53 15 122 0
29JUN26 175.00 P 0.00 0.00 0.00 20.09 +4.43 53 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 21.83 +4.53 53 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 23.63 +4.95 53 0 31 0
29JUN26 182.50 P 0.00 0.00 0.00 25.43 +5.12 53 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 27.36 +5.60 53 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 29.32 +5.51 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 31.50 +6.66 54 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 33.46 +6.87 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 35.82 +7.01 56 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 37.82 +7.33 55 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 40.06 +7.32 56 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 44.32 +7.54 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 49.01 +8.04 56 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 53.51 +8.20 55 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 58.53 +8.63 59 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 62.81 +8.29 53 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 67.85 +8.57 57 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 72.50 +8.43 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 77.93 +9.07 64 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 82.74 +9.32 63 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 87.24 +8.73 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 92.19 +8.83 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 97.56 +9.38 67 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 102.12 +8.54 53 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 107.09 +9.11 53 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 112.07 +8.53 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 117.06 +8.76 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 122.52 +9.56 78 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 127.03 +9.15 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 132.02 +9.11 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 137.39 +9.13 81 0 0 0
30JUL26 127.50 P 3.21 3.36 3.21 2.99 +0.78 53 4 37 +4
30JUL26 130.00 P 0.00 0.00 0.00 3.51 +0.90 53 0 4 0
30JUL26 132.50 P 0.00 0.00 0.00 4.04 +1.03 53 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 4.69 +1.16 53 0 7 0
30JUL26 137.50 P 0.00 0.00 0.00 5.38 +1.31 53 0 1 0
30JUL26 140.00 P 6.30 6.30 6.30 6.07 +1.44 53 12 21 +12
30JUL26 142.50 P 0.00 0.00 0.00 6.93 +1.61 53 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 8.02 +2.01 54 0 1 0
30JUL26 147.50 P 0.00 0.00 0.00 8.95 +2.20 54 0 6 0
30JUL26 150.00 P 9.30 9.30 9.30 9.94 +2.26 53 1 76 +1
30JUL26 152.50 P 0.00 0.00 0.00 11.11 +2.53 54 0 42 0
30JUL26 155.00 P 0.00 0.00 0.00 12.12 +2.57 54 0 5 0
30JUL26 157.50 P 0.00 0.00 0.00 13.23 +2.72 53 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 14.44 +2.89 53 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 15.84 +3.20 53 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 17.18 +3.36 53 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 18.48 +3.42 53 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 19.99 +3.62 53 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 21.62 +3.89 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 23.20 +4.27 53 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 24.95 +4.55 53 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 26.69 +4.76 53 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 28.47 +4.07 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 30.37 +4.76 53 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 32.38 +6.22 54 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 34.16 +6.35 54 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 36.15 +6.51 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 38.24 +6.68 54 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 40.29 +7.19 55 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 42.34 +7.09 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 46.30 +7.40 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 50.81 +7.82 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 55.29 +8.02 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 59.86 +8.47 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 64.41 +7.97 56 0 0 0
28AUG26 127.50 P 4.74 5.01 4.74 4.67 +1.26 54 15 18 +15
28AUG26 130.00 P 5.35 5.35 5.35 5.17 +1.22 53 1 1 +1
28AUG26 132.50 P 0.00 0.00 0.00 5.87 +1.24 53 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 6.57 +1.53 53 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 7.35 +1.62 53 0 0 0
28AUG26 140.00 P 8.30 8.30 8.30 8.23 +1.80 53 12 13 +12
28AUG26 142.50 P 7.75 7.75 7.75 9.10 +1.97 53 1 1 +1
28AUG26 145.00 P 0.00 0.00 0.00 10.32 +2.50 54 0 11 0
28AUG26 147.50 P 0.00 0.00 0.00 11.25 +2.53 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 12.12 +2.57 53 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 13.37 +2.42 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 14.55 +2.58 53 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 15.76 +2.76 53 0 0 0
28AUG26 160.00 P 16.80 16.80 16.80 17.02 +2.94 53 15 15 +14
28AUG26 162.50 P 0.00 0.00 0.00 18.41 +3.20 53 0 1 0
28AUG26 165.00 P 0.00 0.00 0.00 19.73 +3.33 53 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 21.11 +3.46 53 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 22.94 +3.95 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 24.34 +4.00 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 25.92 +4.25 53 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 27.56 +4.42 53 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 29.26 +4.61 53 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 30.97 +4.81 54 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 32.76 +5.48 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 34.61 +5.75 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 36.55 +6.06 54 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 38.45 - 54 0 0 -
28AUG26 195.00 P 0.00 0.00 0.00 40.33 - 54 0 0 -
29SEP26 127.50 P 6.35 6.50 6.35 6.14 +1.11 53 4 50 +4
29SEP26 130.00 P 0.00 0.00 0.00 6.95 +1.35 53 0 44 0
29SEP26 132.50 P 0.00 0.00 0.00 7.63 +1.34 53 0 16 0
29SEP26 135.00 P 7.68 8.67 7.68 8.35 +1.33 53 4 139 +4
29SEP26 137.50 P 0.00 0.00 0.00 9.21 +1.46 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 10.18 +1.67 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.83 +1.45 52 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 12.56 +2.53 54 0 13 0
29SEP26 147.50 P 0.00 0.00 0.00 13.68 +2.61 54 0 39 0
29SEP26 150.00 P 14.09 14.09 14.09 14.72 +2.72 54 1 1,406 +1
29SEP26 152.50 P 0.00 0.00 0.00 15.87 +2.66 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 17.08 +3.06 54 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 18.32 +3.13 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 19.83 +3.35 54 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 20.77 +3.11 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 22.16 +3.39 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 23.70 +3.54 53 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 25.19 +3.81 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 26.92 +4.16 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 28.48 +4.19 54 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 30.15 +4.39 54 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 31.81 +4.53 54 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 33.52 +5.54 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 35.24 +5.66 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 37.10 +6.00 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 38.79 +5.98 54 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 40.82 +6.35 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 42.70 +6.50 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 44.59 +6.58 55 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 46.54 +6.73 55 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 50.46 +6.95 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 54.42 +7.17 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 58.55 +7.36 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.36 +6.01 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 66.63 +6.24 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 71.05 +6.38 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 76.07 +7.87 55 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 80.02 +7.79 53 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 84.60 +7.85 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 89.40 +8.34 54 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 93.91 +8.30 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 98.60 +8.53 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 103.38 +8.02 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 108.16 +8.42 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 112.95 +8.33 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 117.80 +8.47 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 122.67 +8.89 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 127.54 +8.81 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 132.43 +8.68 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 137.39 +9.13 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 9.74 +1.25 52 0 0 0
30DEC26 130.00 P 11.30 11.30 11.30 10.97 +1.76 53 2 2 +2
30DEC26 132.50 P 0.00 0.00 0.00 11.57 +1.64 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 12.87 +2.20 53 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 13.83 +2.31 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 14.54 +2.18 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 15.94 +2.65 53 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 17.06 +2.87 53 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 18.00 +2.86 52 0 0 0
30DEC26 150.00 P 18.80 18.80 18.80 19.21 +3.12 52 1 4 +1
30DEC26 152.50 P 0.00 0.00 0.00 20.42 +3.23 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.68 +2.80 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.31 +3.18 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 24.67 +3.37 53 0 4 0
30DEC26 162.50 P 0.00 0.00 0.00 26.03 +3.47 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 27.47 +3.65 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 28.55 +3.44 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 30.10 +3.56 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 31.65 +3.71 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 33.36 +3.98 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 35.13 +4.16 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 36.74 +4.24 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 38.46 +4.37 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.08 +5.05 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 41.76 +4.46 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 43.58 +4.99 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 45.42 +5.74 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 47.25 +5.73 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 49.10 +5.80 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.99 +5.89 53 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 54.82 +6.35 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 58.73 +6.31 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 62.72 +6.68 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.77 +6.85 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 70.24 +6.18 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 74.44 +6.34 52 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 78.74 +6.55 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 83.84 +7.78 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 87.37 +7.12 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.81 +6.02 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.31 +7.29 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 100.83 +7.25 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.05 +8.29 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.59 +8.08 54 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.63 +7.61 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.80 +8.19 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.02 +7.73 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 128.74 +7.82 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 133.51 +8.02 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 138.56 +8.49 53 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.45 +1.34 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.78 +1.86 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.32 +1.56 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.34 +1.70 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.47 +1.93 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.60 +2.10 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.73 +2.24 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 19.86 +2.35 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 21.59 +3.03 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.83 +3.19 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 24.14 +3.37 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 25.07 +3.19 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.46 +3.29 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.13 +3.75 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.56 +3.89 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.65 +3.07 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 32.18 +3.34 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 33.70 +3.38 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 35.20 +3.47 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.84 +3.64 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.63 +3.98 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 39.78 +3.59 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 41.89 +4.15 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.19 +3.86 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.35 +5.05 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.10 +5.16 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 48.34 +4.75 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.06 +4.75 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.83 +4.81 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.38 +5.64 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 57.47 +4.26 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 61.98 +6.03 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 65.03 +4.42 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 69.85 +5.40 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 73.88 +5.55 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 77.13 +4.83 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 81.23 +4.92 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 86.33 +5.96 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 89.71 +5.21 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 94.03 +5.37 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 98.37 +5.49 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 102.73 +5.58 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 107.18 +5.72 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 111.71 +6.84 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 116.25 +7.01 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 120.81 +6.40 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.38 +6.51 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 129.99 +6.63 51 0 0 0
TOTAL PUT 483 14,610 +332
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 37.78
28MAY26 24.00 C 0.00 0.00 0.00 13.80 -0.72 87 0 1 0
28MAY26 25.00 C 13.18 13.18 13.18 12.80 -0.72 78 1 76 0
28MAY26 26.00 C 0.00 0.00 0.00 11.80 -0.72 70 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.80 -0.91 61 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.80 -0.73 51 1 30 0
28MAY26 29.00 C 0.00 0.00 0.00 8.80 -0.73 0 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.80 -0.70 0 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 6.81 -0.72 46 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.82 -0.73 43 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 4.99 -0.57 57 0 288 0
28MAY26 34.00 C 0.00 0.00 0.00 4.04 -0.62 50 0 1,111 0
28MAY26 35.00 C 3.40 3.40 3.36 3.16 -0.63 47 3 1,388 -3
28MAY26 36.00 C 2.78 2.78 2.49 2.37 -0.61 45 9 730 +1
28MAY26 37.00 C 2.19 2.19 1.77 1.72 -0.60 44 80 1,506 +75
28MAY26 38.00 C 1.60 1.60 1.33 1.19 -0.55 43 7 1,093 -6
28MAY26 39.00 C 1.13 1.13 0.93 0.80 -0.45 43 148 847 -71
28MAY26 40.00 C 0.77 0.86 0.65 0.51 -0.36 43 203 1,245 +117
28MAY26 41.00 C 0.51 0.51 0.51 0.31 -0.28 42 41 583 +6
28MAY26 42.00 C 0.40 0.44 0.31 0.19 -0.20 43 187 542 +62
28MAY26 43.00 C 0.27 0.27 0.27 0.11 -0.13 43 7 927 0
28MAY26 44.00 C 0.22 0.22 0.18 0.06 -0.09 43 16 197 -14
28MAY26 45.00 C 0.13 0.13 0.13 0.04 -0.05 44 10 354 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 24.79 -0.72 130 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 24.29 -0.72 124 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 23.79 -0.87 114 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.55 -0.49 185 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.79 -0.71 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.54 -0.50 172 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.79 -0.72 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.53 -0.49 160 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 21.05 -0.47 157 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.29 -0.73 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.79 -0.73 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.55 -0.47 142 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.79 -0.73 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.29 -0.73 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.78 -0.74 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.78 -0.74 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 16.20 -0.32 121 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 14.78 -0.75 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.96 -0.81 90 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 12.80 -0.75 57 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.80 -0.72 51 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 10.98 -0.73 72 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 9.83 -0.74 52 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.85 -0.68 50 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.07 -0.74 58 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 7.11 -0.54 53 0 509 0
29JUN26 32.00 C 6.00 6.03 6.00 6.15 -0.59 48 3 140 -3
29JUN26 33.00 C 0.00 0.00 0.00 5.32 -0.54 47 0 284 0
29JUN26 34.00 C 4.95 4.95 4.95 4.53 -0.55 45 1 455 0
29JUN26 35.00 C 0.00 0.00 0.00 3.81 -0.56 44 0 956 0
29JUN26 36.00 C 0.00 0.00 0.00 3.23 -0.47 45 0 398 0
29JUN26 37.00 C 2.76 2.76 2.67 2.69 -0.39 44 30 481 0
29JUN26 38.00 C 2.30 2.30 2.18 2.21 -0.43 44 20 600 +18
29JUN26 39.00 C 1.79 1.79 1.76 1.79 -0.44 44 30 1,075 +15
29JUN26 40.00 C 1.56 1.56 1.45 1.44 -0.37 44 5 2,376 -2
29JUN26 41.00 C 1.28 1.28 1.18 1.14 -0.36 44 28 426 +6
29JUN26 42.00 C 1.12 1.12 0.95 0.91 -0.34 44 22 1,645 -19
29JUN26 43.00 C 0.92 0.92 0.92 0.71 -0.30 44 35 440 0
29JUN26 44.00 C 0.67 0.67 0.65 0.55 -0.25 44 20 625 -5
29JUN26 45.00 C 0.60 0.60 0.53 0.42 -0.21 43 11 1,148 +9
29JUN26 46.00 C 0.52 0.52 0.42 0.32 -0.18 43 33 253 -12
29JUN26 47.00 C 0.00 0.00 0.00 0.24 -0.15 43 0 93 0
29JUN26 48.00 C 0.34 0.34 0.34 0.18 -0.12 43 20 173 -5
29JUN26 49.00 C 0.00 0.00 0.00 0.14 -0.09 44 0 224 0
29JUN26 50.00 C 0.00 0.00 0.00 0.10 -0.08 44 0 372 0
29JUN26 52.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 12.81 -0.74 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.83 -0.73 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.98 -0.73 56 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 9.92 -0.70 48 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.99 -0.67 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.11 -0.70 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.25 -0.66 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.42 -0.53 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.68 -0.64 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.02 -0.60 43 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 4.41 -0.55 43 0 91 0
30JUL26 36.00 C 0.00 0.00 0.00 3.90 -0.48 44 0 180 0
30JUL26 37.00 C 3.29 3.36 3.29 3.39 -0.39 44 46 739 +16
30JUL26 38.00 C 2.86 2.86 2.86 2.91 -0.38 44 15 760 +15
30JUL26 39.00 C 2.74 2.74 2.44 2.52 -0.35 44 12 101 0
30JUL26 40.00 C 2.35 2.35 2.35 2.16 -0.34 44 12 81 +12
30JUL26 41.00 C 0.00 0.00 0.00 1.83 -0.33 44 0 331 0
30JUL26 42.00 C 0.00 0.00 0.00 1.54 -0.34 44 0 85 0
30JUL26 43.00 C 1.38 1.38 1.38 1.30 -0.29 44 2 147 -2
30JUL26 44.00 C 1.25 1.25 1.20 1.07 -0.28 44 2 179 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.90 -0.23 44 0 82 0
30JUL26 46.00 C 0.00 0.00 0.00 0.74 -0.22 44 0 140 0
30JUL26 47.00 C 0.00 0.00 0.00 0.62 -0.17 44 0 149 0
28AUG26 26.00 C 0.00 0.00 0.00 11.88 -0.78 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.98 -0.73 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.06 -0.74 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.19 -0.75 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.39 -0.70 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.60 -0.60 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.87 -0.49 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.20 -0.48 44 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 5.56 -0.43 44 0 165 0
28AUG26 35.00 C 0.00 0.00 0.00 4.93 -0.47 44 0 321 0
28AUG26 36.00 C 0.00 0.00 0.00 4.39 -0.45 44 0 90 0
28AUG26 37.00 C 4.06 4.06 4.06 3.90 -0.42 44 1 38 -1
28AUG26 38.00 C 0.00 0.00 0.00 3.50 -0.36 44 0 46 0
28AUG26 39.00 C 0.00 0.00 0.00 3.11 -0.33 45 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 2.72 -0.35 44 3 76 +3
28AUG26 41.00 C 0.00 0.00 0.00 2.41 -0.32 45 0 27 0
28AUG26 42.00 C 0.00 0.00 0.00 2.12 -0.31 45 0 11 0
28AUG26 43.00 C 0.00 0.00 0.00 1.85 -0.30 45 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.61 -0.25 45 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 1.40 -0.24 45 3 5 +3
28AUG26 46.00 C 0.00 0.00 0.00 1.21 -0.21 45 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 1.04 -0.19 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.80 -0.80 65 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 19.55 -0.51 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.79 -0.79 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.29 -0.80 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.78 -0.80 0 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.79 -0.77 0 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.20 -0.41 70 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.81 -0.81 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.96 -0.81 52 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.89 -0.79 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.96 -0.74 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.09 -0.77 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.23 -0.75 43 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.41 -0.67 43 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.63 -0.63 43 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.89 -0.60 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.19 -0.61 43 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 6.61 -0.45 44 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 6.14 -0.23 45 0 462 0
29SEP26 35.00 C 5.65 5.73 5.65 5.39 -0.47 43 10 1,017 +10
29SEP26 36.00 C 0.00 0.00 0.00 4.87 -0.45 43 5 356 +5
29SEP26 37.00 C 4.53 4.53 4.33 4.38 -0.44 43 52 468 +52
29SEP26 38.00 C 4.05 4.05 3.97 3.95 -0.35 43 30 407 +30
29SEP26 39.00 C 0.00 0.00 0.00 3.55 -0.34 44 0 308 0
29SEP26 40.00 C 0.00 0.00 0.00 3.19 -0.38 44 0 415 0
29SEP26 41.00 C 0.00 0.00 0.00 2.88 -0.35 44 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.59 -0.32 45 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 2.31 -0.32 44 0 209 0
29SEP26 44.00 C 0.00 0.00 0.00 2.03 -0.35 44 0 412 0
29SEP26 45.00 C 0.00 0.00 0.00 1.81 -0.30 44 0 272 0
29SEP26 46.00 C 0.00 0.00 0.00 1.59 -0.28 44 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.41 -0.27 44 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.24 44 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 1.08 -0.24 44 0 45 0
29SEP26 50.00 C 1.10 1.10 1.10 0.96 -0.20 44 2 99 +2
29SEP26 52.50 C 0.00 0.00 0.00 0.69 -0.16 44 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.48 -0.14 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.35 -0.10 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.25 -0.07 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.06 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 16.20 -0.45 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.97 -0.75 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.11 -0.74 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.27 -0.70 41 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.44 -0.72 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.65 -0.71 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.89 -0.61 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.17 -0.61 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.47 -0.62 42 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.81 -0.57 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.19 -0.59 42 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.59 -0.50 42 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.03 -0.45 42 0 59 0
30DEC26 35.00 C 0.00 0.00 0.00 6.51 -0.67 43 0 215 0
30DEC26 36.00 C 0.00 0.00 0.00 6.20 -0.40 44 0 253 0
30DEC26 37.00 C 5.77 5.77 5.65 5.56 -0.55 43 16 410 +16
30DEC26 38.00 C 5.34 5.37 5.21 5.14 -0.37 43 33 330 +15
30DEC26 39.00 C 4.94 4.99 4.94 4.76 -0.43 43 12 104 +12
30DEC26 40.00 C 0.00 0.00 0.00 4.39 -0.42 43 0 69 0
30DEC26 41.00 C 4.21 4.21 4.05 4.08 -0.37 44 18 128 -1
30DEC26 42.00 C 0.00 0.00 0.00 3.77 -0.36 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 3.49 -0.34 44 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 3.23 -0.31 44 0 490 0
30DEC26 45.00 C 3.01 3.01 3.01 2.98 -0.31 44 1 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 -0.42 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.43 -0.30 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.23 -0.29 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.03 -0.29 44 0 512 0
30DEC26 50.00 C 2.05 2.05 2.05 1.85 -0.33 44 4 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.48 -0.29 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.19 -0.22 44 0 69 0
30DEC26 57.50 C 1.00 1.00 1.00 0.93 -0.17 43 1 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 -0.14 44 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 -0.11 44 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 14.64 -0.79 43 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 13.85 -0.77 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.09 -0.67 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.36 -0.65 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.66 -0.62 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.98 -0.60 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.34 -0.57 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 9.72 -0.55 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.13 -0.58 43 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.57 -0.57 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.04 -0.63 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.55 -0.60 43 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.08 -0.56 43 0 2 0
30MAR27 37.00 C 6.80 6.80 6.80 6.64 -0.55 44 5 5 +5
30MAR27 38.00 C 6.33 6.33 6.33 6.17 -0.53 43 15 15 +15
30MAR27 39.00 C 0.00 0.00 0.00 5.78 -0.46 43 0 27 0
30MAR27 40.00 C 0.00 0.00 0.00 5.42 -0.49 43 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 5.09 -0.47 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.78 -0.45 44 0 13 0
30MAR27 43.00 C 0.00 0.00 0.00 4.48 -0.43 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.21 -0.41 44 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.96 -0.39 44 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.72 -0.37 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.46 -0.37 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.25 -0.33 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.05 -0.28 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.85 -0.28 44 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.31 -0.33 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.95 -0.28 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.63 -0.24 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.37 -0.22 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.14 -0.18 44 0 55 0
TOTAL CALL 1,271 45,834 +377
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,544 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 605 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 419 0
28MAY26 31.00 P 0.04 0.04 0.04 0.03 0.00 44 10 273 0
28MAY26 32.00 P 0.08 0.08 0.08 0.06 0.00 42 200 710 +169
28MAY26 33.00 P 0.14 0.16 0.13 0.13 0.00 42 14 957 -1
28MAY26 34.00 P 0.26 0.26 0.25 0.26 +0.03 42 22 1,113 +17
28MAY26 35.00 P 0.44 0.47 0.36 0.45 +0.05 42 60 1,277 -5
28MAY26 36.00 P 0.66 0.75 0.62 0.74 +0.09 41 41 1,535 +15
28MAY26 37.00 P 0.98 1.13 0.93 1.15 +0.16 41 309 1,577 +160
28MAY26 38.00 P 1.43 1.66 1.27 1.65 +0.22 40 25 1,065 +13
28MAY26 39.00 P 1.89 1.89 1.89 2.28 +0.31 40 10 480 -10
28MAY26 40.00 P 2.54 2.54 2.54 3.00 +0.39 39 16 768 -1
28MAY26 41.00 P 0.00 0.00 0.00 3.80 +0.41 36 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 4.68 +0.49 33 0 287 0
28MAY26 43.00 P 0.00 0.00 0.00 5.56 +0.49 0 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 6.49 +0.53 0 0 468 0
28MAY26 45.00 P 6.89 6.89 6.89 7.45 +0.59 0 1 122 -1
28MAY26 46.00 P 0.00 0.00 0.00 8.41 +0.71 0 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 9.33 +0.68 0 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 10.30 +0.69 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 11.29 +0.70 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 12.28 +0.39 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 14.79 +0.41 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.29 +0.41 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.79 +0.41 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.26 +0.39 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 24.76 +0.39 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 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 69 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 0.02 -0.01 44 0 910 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 44 0 422 0
29JUN26 28.00 P 0.08 0.08 0.08 0.07 0.00 43 5 421 +5
29JUN26 29.00 P 0.00 0.00 0.00 0.12 0.00 43 0 795 0
29JUN26 30.00 P 0.23 0.23 0.21 0.20 0.00 43 43 2,416 +19
29JUN26 31.00 P 0.30 0.33 0.30 0.31 +0.01 43 46 948 +31
29JUN26 32.00 P 0.46 0.46 0.46 0.47 +0.03 43 3 778 0
29JUN26 33.00 P 0.64 0.68 0.59 0.66 +0.04 43 35 843 -16
29JUN26 34.00 P 0.84 0.92 0.84 0.93 +0.07 43 11 2,102 +4
29JUN26 35.00 P 1.10 1.25 1.10 1.25 +0.10 43 20 2,634 -10
29JUN26 36.00 P 1.63 1.65 1.63 1.64 +0.14 42 201 2,373 +163
29JUN26 37.00 P 2.00 2.10 1.93 2.07 +0.16 42 301 4,807 +301
29JUN26 38.00 P 2.52 2.72 2.52 2.60 +0.15 42 43 2,849 +43
29JUN26 39.00 P 2.99 2.99 2.99 3.21 +0.20 42 10 886 0
29JUN26 40.00 P 0.00 0.00 0.00 3.91 +0.27 43 1 455 +1
29JUN26 41.00 P 0.00 0.00 0.00 4.78 +0.45 46 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.43 +0.35 43 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.25 +0.41 44 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 7.10 +0.44 44 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 7.98 +0.46 44 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 8.88 +0.48 44 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.06 +0.76 54 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 10.77 +0.36 45 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.72 +0.67 45 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.67 +0.67 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 15.12 +0.71 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.58 +0.70 0 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 20.04 +0.66 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.53 +0.58 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.01 +0.64 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 75 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 109 0
30JUL26 27.00 P 0.19 0.20 0.19 0.15 +0.01 44 2 113 +1
30JUL26 28.00 P 0.25 0.25 0.25 0.23 +0.02 44 2 80 0
30JUL26 29.00 P 0.34 0.34 0.34 0.34 +0.03 44 2 171 0
30JUL26 30.00 P 0.00 0.00 0.00 0.49 +0.04 44 0 325 0
30JUL26 31.00 P 0.00 0.00 0.00 0.65 +0.06 43 0 236 0
30JUL26 32.00 P 0.85 0.87 0.85 0.86 +0.07 43 5 419 0
30JUL26 33.00 P 1.04 1.08 1.04 1.13 +0.09 43 4 351 +2
30JUL26 34.00 P 1.37 1.43 1.37 1.44 +0.12 43 3 253 +1
30JUL26 35.00 P 1.73 1.73 1.73 1.81 +0.11 43 37 1,237 +37
30JUL26 36.00 P 2.11 2.21 2.11 2.22 +0.14 42 38 358 +25
30JUL26 37.00 P 0.00 0.00 0.00 2.70 +0.20 42 0 670 0
30JUL26 38.00 P 0.00 0.00 0.00 3.28 +0.19 43 0 160 0
30JUL26 39.00 P 0.00 0.00 0.00 3.84 +0.21 43 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 4.41 +0.16 41 0 61 0
30JUL26 41.00 P 0.00 0.00 0.00 5.36 +0.44 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.97 +0.45 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.80 +0.42 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.59 +0.47 45 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 8.42 +0.54 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.27 +0.60 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.17 +0.77 46 0 0 0
28AUG26 26.00 P 0.22 0.23 0.22 0.22 +0.03 44 2 3 +2
28AUG26 27.00 P 0.00 0.00 0.00 0.32 +0.04 45 0 37 0
28AUG26 28.00 P 0.00 0.00 0.00 0.44 +0.05 45 0 25 0
28AUG26 29.00 P 0.00 0.00 0.00 0.58 +0.07 44 0 26 0
28AUG26 30.00 P 0.00 0.00 0.00 0.77 +0.09 44 0 186 0
28AUG26 31.00 P 0.00 0.00 0.00 0.98 +0.10 44 0 130 0
28AUG26 32.00 P 1.18 1.18 1.18 1.26 +0.14 44 1 89 +1
28AUG26 33.00 P 1.55 1.55 1.51 1.56 +0.17 44 2 237 +2
28AUG26 34.00 P 0.00 0.00 0.00 1.90 +0.17 44 0 140 0
28AUG26 35.00 P 2.30 2.30 2.30 2.30 +0.18 43 1 124 +1
28AUG26 36.00 P 2.65 2.65 2.65 2.74 +0.11 43 5 248 +5
28AUG26 37.00 P 0.00 0.00 0.00 3.23 +0.18 43 0 240 0
28AUG26 38.00 P 0.00 0.00 0.00 3.86 +0.28 44 0 180 0
28AUG26 39.00 P 4.18 4.18 4.14 4.35 +0.20 43 30 30 +30
28AUG26 40.00 P 0.00 0.00 0.00 5.04 +0.26 44 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 5.59 +0.16 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.46 +0.33 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.04 +0.18 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.00 +0.39 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.80 +0.40 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.62 +0.63 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.47 +0.49 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 44 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 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 314 0
29SEP26 26.00 P 0.45 0.45 0.45 0.35 +0.02 44 2 156 -2
29SEP26 27.00 P 0.00 0.00 0.00 0.48 +0.03 44 0 110 0
29SEP26 28.00 P 0.00 0.00 0.00 0.64 +0.04 44 0 445 0
29SEP26 29.00 P 0.00 0.00 0.00 0.84 +0.06 44 0 241 0
29SEP26 30.00 P 1.02 1.08 1.02 1.05 +0.08 44 18 1,842 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.30 +0.09 44 0 2,617 0
29SEP26 32.00 P 1.63 1.63 1.63 1.59 +0.15 44 3 3,101 +3
29SEP26 33.00 P 1.96 1.96 1.96 1.98 +0.20 44 3 1,550 +3
29SEP26 34.00 P 0.00 0.00 0.00 2.31 +0.15 43 0 2,641 0
29SEP26 35.00 P 0.00 0.00 0.00 2.73 +0.16 43 0 1,138 0
29SEP26 36.00 P 0.00 0.00 0.00 3.28 +0.19 44 0 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 3.72 +0.19 44 0 2,464 0
29SEP26 38.00 P 0.00 0.00 0.00 4.28 +0.21 44 0 186 0
29SEP26 39.00 P 4.79 4.79 4.79 4.88 +0.16 44 15 198 +15
29SEP26 40.00 P 5.50 5.50 5.47 5.63 +0.35 45 60 285 +60
29SEP26 41.00 P 6.11 6.26 6.09 6.20 +0.23 44 98 335 +98
29SEP26 42.00 P 0.00 0.00 0.00 7.01 +0.36 46 0 49 0
29SEP26 43.00 P 0.00 0.00 0.00 7.76 +0.40 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.41 +0.30 45 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.20 +0.34 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.09 +0.48 47 0 15 0
29SEP26 47.00 P 10.52 10.52 10.52 10.91 +0.67 47 31 71 +31
29SEP26 48.00 P 0.00 0.00 0.00 11.75 +0.69 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.61 +0.62 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.48 +0.63 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.69 +0.63 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.99 +0.73 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.34 +0.73 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.71 +0.75 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.15 +0.77 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 308 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 +0.02 44 0 163 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 +0.02 44 0 70 0
30DEC26 25.00 P 0.60 0.60 0.60 0.63 +0.04 44 10 113 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 +0.06 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.01 +0.10 44 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.24 +0.13 44 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.50 +0.16 44 0 91 0
30DEC26 30.00 P 1.70 1.70 1.70 1.80 +0.18 44 1 584 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.14 +0.16 44 0 732 0
30DEC26 32.00 P 2.50 2.50 2.50 2.50 +0.15 44 5 1,367 +5
30DEC26 33.00 P 0.00 0.00 0.00 2.88 +0.13 44 0 588 0
30DEC26 34.00 P 0.00 0.00 0.00 3.31 +0.15 44 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 3.75 +0.17 44 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.26 +0.17 44 0 478 0
30DEC26 37.00 P 4.67 4.67 4.67 4.80 +0.20 44 10 1,031 +10
30DEC26 38.00 P 0.00 0.00 0.00 5.37 +0.19 44 0 2,203 0
30DEC26 39.00 P 0.00 0.00 0.00 5.99 +0.29 44 0 185 0
30DEC26 40.00 P 0.00 0.00 0.00 6.62 +0.26 45 0 173 0
30DEC26 41.00 P 0.00 0.00 0.00 7.29 +0.28 45 0 25 0
30DEC26 42.00 P 7.78 7.78 7.78 7.97 +0.29 45 15 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.69 +0.47 45 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.42 +0.48 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.18 +0.53 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.95 +0.55 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.74 +0.56 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.55 +0.47 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.37 +0.60 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.20 +0.58 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.35 +0.65 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.54 +0.65 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.80 +0.65 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.11 +0.68 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.45 +0.78 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 +0.05 44 0 328 0
30MAR27 25.00 P 0.99 0.99 0.99 1.04 +0.08 44 1 9 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.25 +0.07 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 +0.09 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.71 +0.03 43 0 188 0
30MAR27 29.00 P 0.00 0.00 0.00 2.10 +0.19 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.34 +0.12 43 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 2.75 +0.14 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.15 +0.09 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.60 +0.14 44 0 129 0
30MAR27 34.00 P 0.00 0.00 0.00 4.08 +0.18 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.49 +0.12 44 0 64 0
30MAR27 36.00 P 0.00 0.00 0.00 5.02 +0.19 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.63 +0.28 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.20 +0.28 44 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 6.82 +0.32 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.46 +0.39 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.12 +0.41 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.80 +0.43 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.44 +0.48 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.15 +0.44 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.89 +0.47 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.65 +0.49 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.42 +0.51 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.20 +0.51 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.00 +0.55 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.81 +0.56 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.89 +0.56 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.04 +0.64 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.25 +0.66 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.48 +0.65 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.77 +0.67 47 0 0 0
TOTAL PUT 1,833 95,957 +1,244
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$ 7.17
28MAY26 4.90 C 0.00 0.00 0.00 2.28 -0.03 78 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.18 -0.03 74 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.93 -0.02 64 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.68 -0.04 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.43 -0.04 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.19 -0.04 48 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.96 -0.03 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.74 -0.04 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 -0.03 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.26 -0.03 47 0 15 0
28MAY26 7.50 C 0.15 0.15 0.15 0.17 -0.02 48 30 727 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 -0.02 47 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.01 50 0 286 0
28MAY26 8.50 C 0.03 0.03 0.03 0.02 -0.01 49 2 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 145 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 150 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 -0.07 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 -0.04 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 -0.05 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 -0.03 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.02 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.02 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 -0.03 45 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 -0.02 47 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
29JUN26 7.50 C 0.34 0.34 0.34 0.36 -0.02 46 23 26 +6
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.01 46 0 30 0
29JUN26 8.00 C 0.20 0.20 0.20 0.22 0.00 47 53 127 +53
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.01 46 0 207 0
29JUN26 8.50 C 0.11 0.12 0.11 0.12 -0.01 47 46 183 +46
29JUN26 8.75 C 0.09 0.09 0.09 0.09 -0.01 47 68 156 -15
29JUN26 9.00 C 0.07 0.07 0.07 0.07 0.00 48 30 205 +30
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 48 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 49 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 46 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 19.50 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 0.01 0.00 112 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.30 -0.08 33 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.21 -0.09 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.98 -0.08 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.77 -0.07 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 -0.08 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.36 -0.07 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.17 -0.07 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.86 -0.05 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.71 -0.05 45 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.59 -0.04 45 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.49 -0.03 45 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.40 -0.02 45 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.27 -0.02 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.17 -0.02 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 0.00 45 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.35 -0.08 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.26 -0.08 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.04 -0.09 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.83 -0.08 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.63 -0.08 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.45 -0.06 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.27 -0.07 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.12 -0.02 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.96 -0.05 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.84 -0.03 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.72 -0.02 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.61 -0.02 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.52 -0.02 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.45 -0.01 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
28AUG26 9.00 C 0.22 0.22 0.22 0.23 -0.01 47 3 3 +3
28AUG26 9.25 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 -0.08 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.09 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 -0.09 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 -0.07 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 -0.07 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 -0.07 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.07 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.07 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 -0.04 45 0 0 0
29SEP26 7.00 C 0.93 0.93 0.93 0.93 -0.04 46 15 30 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.82 -0.03 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.03 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 -0.02 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 -0.03 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 -0.01 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 -0.01 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.02 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 -0.01 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.01 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 0.00 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 47 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 46 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 -0.08 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 -0.08 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 -0.07 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 -0.07 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 -0.06 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 -0.07 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.06 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 -0.06 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 -0.05 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 -0.05 46 0 45 0
30DEC26 7.25 C 1.08 1.08 1.08 1.08 -0.04 46 7 112 +7
30DEC26 7.50 C 0.98 0.98 0.97 0.98 -0.03 46 16 91 +16
30DEC26 7.75 C 0.00 0.00 0.00 0.89 -0.03 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 -0.02 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.02 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 -0.02 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.01 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.02 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.01 48 0 54 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 -0.02 47 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.02 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.01 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.01 47 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 15 0
30DEC26 13.00 C 0.11 0.11 0.11 0.10 -0.01 47 2 2 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 48 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 48 0 2 0
30DEC26 16.50 C 0.06 0.06 0.06 0.02 0.00 46 2 0 -2
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 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.65 -0.09 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 -0.09 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.41 -0.07 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 -0.07 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.08 -0.06 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.92 -0.07 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.78 -0.06 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 -0.06 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.51 -0.07 46 0 0 0
30MAR27 7.00 C 1.40 1.40 1.40 1.40 -0.06 47 1 1 +1
30MAR27 7.25 C 0.00 0.00 0.00 1.31 -0.03 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.21 -0.01 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.11 -0.02 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.03 -0.01 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.93 -0.03 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.86 -0.03 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.79 -0.05 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.73 -0.04 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 +0.01 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 0.00 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 0.00 48 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 48 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 48 0 5 0
TOTAL CALL 298 10,027 +162
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 52 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 0.00 49 0 69 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 0.00 49 0 193 0
28MAY26 7.00 P 0.25 0.26 0.25 0.22 0.00 49 3 829 +1
28MAY26 7.25 P 0.39 0.39 0.39 0.35 +0.01 50 45 130 0
28MAY26 7.50 P 0.51 0.51 0.51 0.50 +0.02 49 2 65 -2
28MAY26 7.75 P 0.00 0.00 0.00 0.68 +0.02 48 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.89 +0.02 50 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 +0.02 49 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.38 +0.05 64 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.62 +0.04 67 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.87 +0.05 75 0 13 0
28MAY26 9.25 P 0.00 0.00 0.00 2.12 +0.06 81 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.37 +0.06 87 0 1 0
28MAY26 9.75 P 0.00 0.00 0.00 2.62 +0.06 93 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.87 +0.06 99 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.37 +0.06 110 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.87 +0.06 120 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.37 +0.06 129 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.87 +0.05 138 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.37 +0.05 147 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.87 +0.05 155 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.37 +0.05 163 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.87 +0.05 170 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.37 +0.05 177 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.87 +0.05 184 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.37 +0.05 190 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.87 +0.05 196 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.37 +0.05 202 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.87 +0.05 208 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 49 0 77 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 48 0 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.01 47 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.02 49 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 +0.02 49 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 +0.02 48 0 41 0
29JUN26 7.25 P 0.56 0.56 0.56 0.55 +0.04 49 15 75 +15
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.03 48 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 +0.05 50 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 +0.03 48 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 +0.06 50 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 +0.04 51 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 +0.03 50 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 +0.04 52 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.05 54 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.05 54 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 +0.05 58 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 +0.06 61 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.37 +0.06 68 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.87 +0.06 74 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.37 +0.06 80 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.87 +0.05 86 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.37 +0.05 91 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.87 +0.05 96 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.37 +0.05 100 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.87 +0.05 105 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.37 +0.05 109 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.87 +0.05 113 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.37 +0.05 118 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.87 +0.05 122 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.37 +0.05 125 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.87 +0.05 129 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.37 +0.05 132 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.87 +0.05 135 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.37 +0.05 138 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.87 +0.05 141 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.37 +0.05 144 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.87 +0.05 147 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.87 +0.05 153 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.87 +0.05 158 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.87 +0.05 164 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.87 +0.05 168 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 0.00 48 0 3 0
30JUL26 5.50 P 0.11 0.11 0.11 0.07 -0.01 46 1 2 +1
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 0.00 47 0 30 0
30JUL26 6.50 P 0.00 0.00 0.00 0.31 0.00 46 0 46 0
30JUL26 6.75 P 0.00 0.00 0.00 0.42 +0.02 47 0 45 0
30JUL26 7.00 P 0.56 0.56 0.56 0.53 +0.01 47 15 164 +15
30JUL26 7.25 P 0.00 0.00 0.00 0.66 +0.02 47 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 0.80 +0.02 47 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 +0.06 48 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.16 +0.05 49 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.35 +0.06 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.55 +0.06 49 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.76 +0.06 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.97 +0.06 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 +0.06 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.42 +0.07 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.66 +0.08 53 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.89 +0.07 53 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.39 +0.07 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.89 +0.08 64 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.39 +0.08 69 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 0.00 48 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
28AUG26 5.50 P 0.16 0.16 0.16 0.13 +0.01 48 15 30 +15
28AUG26 5.75 P 0.20 0.21 0.20 0.18 +0.01 48 30 75 +30
28AUG26 6.00 P 0.27 0.27 0.27 0.24 +0.01 47 15 109 +15
28AUG26 6.25 P 0.33 0.33 0.33 0.32 +0.01 48 15 90 +15
28AUG26 6.50 P 0.44 0.44 0.44 0.41 +0.01 48 15 60 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 +0.02 47 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.07 +0.04 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.26 +0.05 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.45 +0.06 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.64 +0.06 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 +0.05 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.04 +0.06 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.25 +0.06 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.47 +0.06 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 0.00 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.01 48 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.49 +0.01 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.60 +0.02 47 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 +0.02 47 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 +0.02 47 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.00 +0.03 47 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 +0.03 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 +0.04 48 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.52 +0.05 48 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.06 49 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 +0.06 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.06 49 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.07 50 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 +0.07 50 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 +0.06 49 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 +0.07 50 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.07 50 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 +0.08 52 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.39 +0.08 55 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 4.89 +0.07 58 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.39 +0.07 62 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.89 +0.07 65 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.39 +0.07 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.89 +0.07 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.39 +0.07 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.89 +0.07 76 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.39 +0.07 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.89 +0.07 82 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.39 +0.07 84 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.89 +0.07 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.39 +0.07 89 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.89 +0.07 91 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.39 +0.07 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.89 +0.07 95 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.39 +0.07 97 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.89 +0.07 99 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.89 +0.07 103 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.89 +0.07 106 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.89 +0.07 110 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.89 +0.07 113 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 0.00 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.01 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 +0.01 46 0 11 0
30DEC26 7.00 P 0.94 0.94 0.94 0.92 +0.02 46 15 123 -15
30DEC26 7.25 P 0.00 0.00 0.00 1.06 +0.02 47 0 64 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 +0.03 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 +0.03 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 +0.04 47 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 +0.03 47 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 +0.05 48 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.06 49 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 +0.06 49 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 +0.06 49 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 +0.06 49 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 +0.07 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.11 +0.06 49 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.54 +0.07 49 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.98 +0.06 49 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.44 +0.07 49 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.91 +0.07 50 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.40 +0.08 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.89 +0.07 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.39 +0.07 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.89 +0.07 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.39 +0.07 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.89 +0.07 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.39 +0.07 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.89 +0.07 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.39 +0.07 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.89 +0.07 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.39 +0.07 73 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 +0.02 48 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 +0.03 48 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 0.72 +0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 +0.04 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 +0.04 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 +0.05 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.05 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 +0.02 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 +0.01 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 +0.02 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.06 +0.05 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 +0.06 48 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 +0.06 48 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 +0.06 48 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.82 +0.06 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.02 +0.07 48 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.22 +0.06 48 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.63 +0.06 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.07 +0.07 48 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.51 +0.07 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.97 +0.08 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.44 +0.09 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.90 +0.07 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.40 +0.08 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.90 +0.08 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.40 +0.08 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.89 +0.07 56 0 0 0
TOTAL PUT 186 9,100 +105
ALL CONTRACTS TOTAL 886,690 18,292,753 +276,026
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED